Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	25.750	26.500	25.500	25.750	24.438	1,833,460
2026-04-28	26.000	26.500	25.500	25.750	24.438	332,565
2026-04-27	26.000	26.500	25.500	26.000	24.675	1,040,855
2026-04-24	26.000	26.500	25.713	26.000	24.675	900,082
2026-04-23	26.250	26.500	25.500	26.250	24.913	625,064
2026-04-22	26.250	26.600	26.000	26.250	24.913	1,484,442
2026-04-21	26.000	26.500	25.500	26.250	24.913	695,682
2026-04-20	26.250	26.500	25.500	26.000	24.675	1,063,360
2026-04-17	26.250	26.500	26.000	26.250	24.913	533,990
2026-04-16	26.500	27.000	26.000	26.000	24.675	966,090
2026-04-15	26.500	27.000	26.000	26.500	25.150	848,923
2026-04-14	26.250	27.000	26.000	26.200	24.865	1,594,794
2026-04-13	26.250	26.500	26.000	26.250	24.913	1,109,187
2026-04-10	26.250	26.500	26.000	26.250	24.913	721,424
2026-04-09	26.500	27.000	26.000	26.250	24.913	887,571
2026-04-08	26.500	27.000	26.000	26.500	25.150	865,186
2026-04-07	25.750	26.500	25.500	25.750	24.438	1,676,733
2026-04-02	26.000	27.700	25.500	25.600	24.296	890,060
2026-04-01	26.250	26.500	25.500	26.250	24.913	851,920
2026-03-31	26.750	27.000	25.500	26.100	24.770	908,727
2026-03-30	25.750	26.000	25.500	25.750	24.438	607,547
2026-03-27	26.000	26.148	25.500	25.750	24.438	425,298
2026-03-26	25.250	26.500	25.000	25.750	24.438	1,091,715
2026-03-25	26.000	26.500	25.500	26.250	24.248	631,165
2026-03-24	26.000	26.500	25.500	26.000	24.017	2,340,929
2026-03-23	26.250	26.500	25.500	26.000	24.017	2,353,116
2026-03-20	26.500	27.000	26.000	26.500	24.479	1,591,637
2026-03-19	26.750	27.000	26.000	26.000	24.017	1,366,320
2026-03-18	26.750	27.500	26.500	26.750	24.710	326,583
2026-03-17	26.750	27.500	26.500	26.750	24.710	1,660,985
2026-03-16	27.250	27.500	26.500	26.750	24.710	1,507,107
2026-03-13	26.750	27.500	26.500	27.000	24.941	1,124,624
2026-03-12	26.750	27.000	26.500	27.000	24.941	2,290,824
2026-03-11	26.750	27.000	26.500	26.500	24.479	689,930
2026-03-10	26.750	27.000	26.500	26.750	24.710	835,169
2026-03-09	27.500	27.600	26.500	26.500	24.479	1,627,895
2026-03-06	27.250	28.000	27.000	27.500	25.403	2,022,807
2026-03-05	27.250	27.500	26.500	27.500	25.403	628,949
2026-03-04	27.000	27.500	26.500	27.250	25.172	599,313
2026-03-03	27.250	27.500	26.500	27.250	25.172	1,415,897
2026-03-02	27.250	27.500	27.000	27.250	25.172	1,153,760
2026-02-27	27.250	28.000	27.000	27.250	25.172	1,588,209
2026-02-26	27.250	27.500	27.050	27.200	25.126	365,677
2026-02-25	27.250	27.500	27.000	27.200	25.126	604,507
2026-02-24	27.250	28.000	27.000	27.300	25.218	1,041,853
2026-02-23	27.500	28.000	27.000	27.300	25.218	732,242
2026-02-20	27.500	28.000	27.000	27.500	25.403	2,882,043
2026-02-19	27.500	28.500	27.000	28.500	26.327	887,245
2026-02-18	27.250	27.500	27.175	27.250	25.172	339,248
2026-02-17	27.250	27.500	27.000	27.250	25.172	455,289
2026-02-16	27.250	27.500	27.000	27.250	25.172	1,676,450
2026-02-13	26.750	27.500	26.500	27.250	25.172	1,213,732
2026-02-12	27.250	27.500	26.500	27.000	24.941	1,160,623
2026-02-11	27.000	27.500	26.500	27.250	25.172	1,022,161
2026-02-10	27.000	27.500	26.500	27.000	24.941	864,272
2026-02-09	27.250	27.500	27.000	27.250	25.172	857,112
2026-02-06	26.750	27.500	26.500	27.000	24.941	1,652,658
2026-02-05	27.000	28.000	26.500	26.750	24.710	828,259
2026-02-04	26.750	27.500	26.500	27.000	24.941	1,474,180
2026-02-03	26.750	27.000	26.500	26.800	24.756	702,936

← NewerPage 3 of 22 · 1,265 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.