Duke Royalty Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	41.000	41.300	40.850	41.000	26.642	274,209
2022-01-17	41.250	41.500	40.500	40.500	26.317	193,945
2022-01-14	41.000	41.500	40.500	41.250	26.805	322,215
2022-01-13	41.000	41.500	40.880	41.250	26.805	1,739,131
2022-01-12	41.000	41.500	41.000	41.000	26.642	410,003
2022-01-11	39.750	41.000	39.650	41.000	26.642	363,766
2022-01-10	40.250	40.500	39.000	39.750	25.830	615,815
2022-01-07	41.150	41.500	40.000	40.250	26.155	674,460
2022-01-06	41.250	41.300	41.000	41.150	26.740	506,765
2022-01-05	41.500	41.961	41.000	41.250	26.805	612,619
2022-01-04	42.750	43.900	41.068	41.500	26.967	398,546
2021-12-31	42.500	43.500	42.000	42.750	27.779	125,194
2021-12-30	42.500	43.000	42.000	42.000	27.292	511,820
2021-12-29	43.000	44.000	42.050	42.500	27.617	309,300
2021-12-24	43.000	43.200	42.004	43.000	27.942	33,938
2021-12-23	43.500	43.960	42.200	43.000	27.942	999,002
2021-12-22	41.500	43.000	40.900	42.500	27.227	1,327,337
2021-12-21	42.000	42.500	40.900	41.500	26.586	1,870,965
2021-12-20	43.000	43.095	41.400	42.900	27.483	1,522,079
2021-12-17	44.750	45.000	42.400	43.000	27.547	1,464,243
2021-12-16	44.250	46.000	44.000	44.750	28.668	605,275
2021-12-15	44.250	44.437	43.650	44.250	28.348	2,304,749
2021-12-14	44.250	44.750	43.500	43.500	27.868	659,614
2021-12-13	44.250	44.420	44.000	44.250	28.348	598,916
2021-12-10	44.250	44.290	44.250	44.250	28.348	30,366
2021-12-09	44.250	44.400	44.000	44.250	28.348	2,262,537
2021-12-08	44.750	44.800	44.000	44.250	28.348	2,166,787
2021-12-07	46.500	47.227	44.500	45.000	28.828	451,603
2021-12-06	45.250	46.000	44.100	44.750	28.668	343,992
2021-12-03	46.000	48.000	45.000	45.300	29.021	1,291,038
2021-12-02	42.750	44.955	42.500	44.000	28.188	209,633
2021-12-01	42.250	43.500	42.250	42.750	27.387	251,312
2021-11-30	42.500	43.500	41.500	42.250	27.067	340,947
2021-11-29	41.250	43.000	40.544	42.500	27.227	467,827
2021-11-26	42.000	42.500	39.500	41.250	26.426	1,049,483
2021-11-25	42.250	42.325	42.000	42.250	27.067	136,750
2021-11-24	42.250	42.325	41.650	42.250	27.067	159,407
2021-11-23	42.250	42.500	42.000	42.250	27.067	143,494
2021-11-22	43.500	44.000	42.000	42.500	27.227	256,492
2021-11-19	43.750	44.500	43.278	43.750	28.028	268,223
2021-11-18	43.750	44.000	43.661	43.750	28.028	70,676
2021-11-17	43.750	44.270	43.150	43.750	28.028	191,348
2021-11-16	44.250	44.500	43.500	43.750	28.028	272,649
2021-11-15	44.250	44.750	43.505	44.250	28.348	324,598
2021-11-12	44.000	45.000	43.500	44.250	28.348	70,328
2021-11-11	45.250	45.500	43.500	44.000	28.188	223,939
2021-11-10	45.250	45.500	45.000	45.500	29.149	358,231
2021-11-09	45.000	45.500	45.000	45.250	28.989	356,824
2021-11-08	44.750	45.500	44.000	45.000	28.828	233,825
2021-11-05	43.500	47.000	43.450	45.000	28.828	472,976
2021-11-04	42.550	45.000	42.550	43.500	27.868	709,858
2021-11-03	42.750	44.000	42.400	42.500	27.227	181,213
2021-11-02	42.000	42.900	41.000	42.750	27.387	640,132
2021-11-01	42.000	42.500	41.610	42.000	26.907	933,544
2021-10-29	42.300	42.600	41.000	41.000	26.266	930,966
2021-10-28	42.300	42.360	41.500	42.300	27.099	239,120
2021-10-27	42.500	42.900	42.000	42.300	27.099	663,560
2021-10-26	42.150	42.275	41.700	42.150	27.003	503,173
2021-10-25	42.100	42.492	41.849	42.150	27.003	217,288
2021-10-22	43.250	44.000	41.500	41.900	26.843	889,206

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0070 GBP
2026-06-25	0.0070 GBP
2026-03-26	0.0070 GBP
2025-12-29	0.0070 GBP
2025-09-25	0.0070 GBP
2025-06-26	0.0070 GBP
2025-03-27	0.0070 GBP
2024-12-24	0.0070 GBP
2024-09-26	0.0070 GBP
2024-06-27	0.0070 GBP
2024-03-28	0.0070 GBP
2023-12-28	0.0070 GBP
2023-09-28	0.0070 GBP
2023-06-22	0.0070 GBP
2023-03-30	0.0070 GBP
2022-12-22	0.0070 GBP
2022-09-29	0.0070 GBP
2022-06-30	0.0070 GBP
2022-03-24	0.0070 GBP
2021-12-23	0.0060 GBP
2021-09-23	0.0055 GBP
2021-06-24	0.0055 GBP
2021-03-25	0.0055 GBP
2020-12-24	0.0050 GBP
2020-09-24	0.0051 GBP
2020-06-25	0.0052 GBP
2020-03-26	0.0075 GBP
2019-12-24	0.0075 GBP
2019-09-26	0.0075 GBP
2019-06-27	0.0070 GBP
2019-04-04	0.0070 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.