Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	26.750	27.500	26.081	26.750	24.710	2,867,392
2026-01-30	26.750	27.500	26.500	27.000	24.941	373,527
2026-01-29	26.750	27.000	26.500	26.750	24.710	481,324
2026-01-28	26.750	27.500	26.500	26.750	24.710	1,513,214
2026-01-27	27.250	27.500	26.500	27.000	24.941	1,095,502
2026-01-26	27.250	27.500	27.000	27.250	25.172	2,615,223
2026-01-23	26.750	27.500	26.500	27.000	24.941	2,053,996
2026-01-22	26.250	27.000	26.000	26.800	24.756	2,034,066
2026-01-21	26.250	27.000	26.000	26.200	24.202	1,138,607
2026-01-20	26.500	27.000	26.000	26.250	24.248	1,969,567
2026-01-19	26.500	27.000	26.000	26.750	24.710	1,805,128
2026-01-16	26.500	27.000	26.000	26.600	24.572	1,226,553
2026-01-15	26.250	27.000	26.000	26.400	24.387	1,431,564
2026-01-14	27.000	27.435	25.500	26.500	24.479	1,908,141
2026-01-13	26.750	27.500	26.500	27.000	24.941	675,937
2026-01-12	27.250	27.500	26.500	27.000	24.941	2,023,487
2026-01-09	26.500	27.000	26.000	26.800	24.756	3,258,272
2026-01-08	25.250	27.000	25.250	26.500	24.479	6,144,827
2026-01-07	26.250	26.500	25.000	25.500	23.556	5,809,361
2026-01-06	27.250	27.500	26.500	26.500	24.479	1,533,425
2026-01-05	27.250	27.500	27.000	27.100	25.034	770,552
2026-01-02	27.250	27.500	26.500	27.250	25.172	794,032
2025-12-31	27.250	27.500	26.500	27.000	24.941	1,752,403
2025-12-30	27.250	27.500	26.500	27.250	25.172	2,056,642
2025-12-29	27.500	27.600	26.675	26.900	24.849	1,295,766
2025-12-24	27.750	28.500	27.610	27.750	24.967	818,194
2025-12-23	28.750	29.000	27.100	27.800	25.012	3,611,687
2025-12-22	29.250	29.500	28.500	28.750	25.867	2,080,426
2025-12-19	28.750	29.500	28.500	29.250	26.316	908,520
2025-12-18	29.000	29.500	28.000	28.750	25.867	941,783
2025-12-17	28.500	29.000	28.000	28.750	25.867	749,534
2025-12-16	28.250	29.000	28.050	28.500	25.642	992,705
2025-12-15	28.500	29.000	28.000	28.250	25.417	390,809
2025-12-12	28.500	29.000	28.410	28.500	25.642	304,805
2025-12-11	28.500	29.000	28.000	28.500	25.642	436,356
2025-12-10	28.250	29.000	28.000	28.500	25.642	267,862
2025-12-09	28.250	28.800	28.000	28.250	25.417	576,840
2025-12-08	28.250	28.500	28.000	28.250	25.417	460,533
2025-12-05	28.250	28.500	28.000	28.250	25.417	615,322
2025-12-04	28.000	28.500	27.500	28.250	25.417	598,583
2025-12-03	28.000	28.500	27.671	28.000	25.192	245,672
2025-12-02	27.750	28.500	27.750	28.000	25.192	231,854
2025-12-01	27.750	28.500	26.700	27.750	24.967	627,170
2025-11-28	27.000	28.000	26.500	27.300	24.562	299,606
2025-11-27	27.000	27.500	26.500	27.000	24.292	1,801,639
2025-11-26	26.770	27.500	26.770	27.000	24.292	498,875
2025-11-25	27.000	27.460	26.500	26.750	24.067	458,412
2025-11-24	27.250	27.500	26.500	27.000	24.292	987,305
2025-11-21	27.250	27.475	27.000	27.250	24.517	330,235
2025-11-20	27.250	28.000	27.025	27.250	24.517	819,261
2025-11-19	27.750	28.000	27.000	27.100	24.382	1,076,175
2025-11-18	27.500	28.500	27.500	27.500	24.742	540,509
2025-11-17	27.500	28.500	27.000	27.750	24.967	561,724
2025-11-14	27.500	28.000	27.000	27.500	24.742	193,602
2025-11-13	27.750	28.000	27.000	27.500	24.742	648,066
2025-11-12	27.500	28.500	27.000	27.750	24.967	1,183,368
2025-11-11	27.500	28.500	27.000	27.500	24.742	634,860
2025-11-10	28.000	28.500	27.060	27.750	24.967	285,733
2025-11-07	27.250	28.500	27.000	28.000	25.192	716,459
2025-11-06	27.500	28.000	27.000	27.250	24.517	642,224

← NewerPage 4 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.