Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	27.250	28.000	27.000	27.500	24.742	498,128
2025-11-04	27.250	28.500	27.000	27.250	24.517	596,457
2025-11-03	28.000	28.500	27.200	27.500	24.742	1,243,234
2025-10-31	28.000	28.500	27.500	28.000	25.192	922,883
2025-10-30	28.000	28.500	27.500	28.000	25.192	491,087
2025-10-29	28.250	28.500	27.500	28.000	25.192	139,532
2025-10-28	28.250	28.500	27.500	28.250	25.417	763,078
2025-10-27	28.250	28.500	27.810	28.250	25.417	319,451
2025-10-24	28.750	30.000	27.500	28.000	25.192	2,918,026
2025-10-23	28.250	29.000	28.000	28.750	25.867	459,990
2025-10-22	28.250	28.500	28.000	28.250	25.417	533,605
2025-10-21	28.000	28.500	27.750	28.250	25.417	275,936
2025-10-20	28.000	28.500	27.500	28.000	25.192	430,875
2025-10-17	28.250	28.500	27.500	28.000	25.192	460,098
2025-10-16	28.000	28.500	27.500	28.200	25.372	7,245,721
2025-10-15	28.250	28.500	27.516	28.000	25.192	298,101
2025-10-14	28.000	28.500	27.506	28.250	25.417	453,535
2025-10-13	28.250	28.600	27.500	27.800	25.012	1,515,778
2025-10-10	28.250	28.500	28.000	28.000	25.192	1,070,610
2025-10-09	28.250	28.500	28.000	28.200	25.372	1,359,454
2025-10-08	28.750	29.000	28.000	28.250	25.417	613,992
2025-10-07	29.000	29.200	28.500	28.750	25.867	181,898
2025-10-06	28.750	29.500	28.500	29.000	26.092	773,780
2025-10-03	28.750	29.000	28.500	28.750	25.867	424,768
2025-10-02	28.750	29.100	28.000	28.500	25.642	509,353
2025-10-01	28.750	29.500	28.500	28.750	25.867	515,226
2025-09-30	29.000	29.500	28.020	28.500	25.642	1,845,731
2025-09-29	29.250	29.500	28.810	29.000	26.092	361,170
2025-09-26	29.250	29.500	28.500	29.000	26.092	347,863
2025-09-25	30.000	30.500	29.000	29.250	26.316	624,548
2025-09-24	29.750	30.300	29.500	30.000	26.361	552,219
2025-09-23	29.750	30.000	29.500	29.750	26.142	402,261
2025-09-22	29.250	30.000	29.000	29.750	26.142	684,402
2025-09-19	29.250	29.500	29.000	29.250	25.702	372,647
2025-09-18	29.000	30.500	28.500	29.300	25.746	1,384,547
2025-09-17	29.000	29.500	28.500	29.000	25.483	318,746
2025-09-16	29.000	29.500	28.713	29.000	25.483	124,612
2025-09-15	28.750	29.500	28.500	29.300	25.746	221,187
2025-09-12	29.000	29.500	28.500	28.750	25.263	141,629
2025-09-11	29.000	29.500	28.500	29.000	25.483	350,908
2025-09-10	29.000	29.500	28.755	29.500	25.922	332,955
2025-09-09	29.000	30.000	28.500	29.600	26.010	1,178,922
2025-09-08	29.250	29.500	28.500	29.000	25.483	316,432
2025-09-05	29.000	29.500	29.000	29.000	25.483	646,338
2025-09-04	29.250	29.500	28.500	29.000	25.483	182,186
2025-09-03	29.250	29.500	29.006	29.250	25.702	305,824
2025-09-02	29.500	29.954	29.000	29.250	25.702	619,055
2025-09-01	29.500	30.000	29.000	29.000	25.483	367,052
2025-08-29	29.250	30.100	29.000	29.500	25.922	280,229
2025-08-28	29.500	29.969	29.000	29.250	25.702	937,690
2025-08-27	29.750	30.000	28.880	29.000	25.483	542,194
2025-08-26	29.750	30.000	29.400	29.400	25.834	569,742
2025-08-22	29.750	30.500	29.500	29.900	26.274	864,370
2025-08-21	29.876	30.000	29.876	30.000	26.361	79,036
2025-08-20	29.750	30.000	29.516	29.750	26.142	90,607
2025-08-19	29.750	30.500	29.000	29.750	26.142	495,837
2025-08-18	30.250	30.500	29.500	30.000	26.361	171,199
2025-08-15	30.000	30.500	29.500	30.500	26.801	525,943
2025-08-14	30.000	30.500	29.521	30.000	26.361	587,093
2025-08-13	29.500	30.500	29.000	30.000	26.361	490,140

← NewerPage 5 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.