Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	29.500	30.000	29.000	29.500	25.922	171,043
2025-08-11	29.500	30.000	29.260	30.000	26.361	108,055
2025-08-08	29.750	30.500	29.000	29.200	25.658	1,057,923
2025-08-07	30.000	30.500	29.500	29.750	26.142	371,070
2025-08-06	29.750	30.500	29.150	30.000	26.361	201,450
2025-08-05	29.500	30.700	29.300	29.750	26.142	92,353
2025-08-04	29.250	30.000	29.000	30.000	26.361	468,923
2025-08-01	29.250	30.000	29.000	29.250	25.702	620,382
2025-07-31	29.500	30.000	28.800	28.800	25.307	877,929
2025-07-30	29.250	30.000	29.000	29.500	25.922	441,228
2025-07-29	29.500	30.000	29.000	29.500	25.922	186,458
2025-07-28	29.500	30.100	29.000	29.500	25.922	966,365
2025-07-25	29.750	30.000	29.000	29.000	25.483	494,108
2025-07-24	30.000	30.445	29.500	29.500	25.922	514,231
2025-07-23	30.000	30.500	29.500	30.000	26.361	436,195
2025-07-22	30.000	30.500	29.531	30.000	26.361	476,189
2025-07-21	30.500	31.100	29.650	31.100	27.328	560,211
2025-07-18	30.250	31.000	30.000	30.500	26.801	388,551
2025-07-17	30.000	31.000	29.500	30.300	26.625	325,561
2025-07-16	30.500	31.000	29.500	30.000	26.361	1,018,491
2025-07-15	30.750	31.300	30.250	30.800	27.064	1,157,814
2025-07-14	30.750	31.100	30.500	31.000	27.240	3,216,895
2025-07-11	30.500	31.000	30.000	30.500	26.801	1,509,894
2025-07-10	30.250	31.000	30.000	30.500	26.801	431,670
2025-07-09	30.500	31.000	30.000	31.000	27.240	1,135,407
2025-07-08	30.000	31.100	29.500	30.800	27.064	3,092,002
2025-07-07	30.500	31.000	30.000	30.000	26.361	405,537
2025-07-04	30.000	31.000	29.500	31.000	27.240	2,133,878
2025-07-03	30.500	30.500	29.500	30.000	26.361	380,968
2025-07-02	30.500	31.000	29.500	30.500	26.801	936,934
2025-07-01	30.750	31.500	30.000	31.000	27.240	522,253
2025-06-30	30.250	31.000	29.500	31.000	27.240	1,540,200
2025-06-27	29.250	30.500	29.000	30.000	26.361	1,922,662
2025-06-26	29.250	30.000	28.500	29.250	25.702	444,834
2025-06-25	29.250	30.000	28.750	29.600	25.395	1,050,368
2025-06-24	29.000	30.100	28.890	29.100	24.966	417,197
2025-06-23	29.000	30.000	28.800	29.500	25.309	614,318
2025-06-20	29.250	30.000	28.500	29.000	24.880	436,569
2025-06-19	29.000	29.500	28.500	29.250	25.095	657,472
2025-06-18	29.250	29.500	28.500	28.500	24.451	445,626
2025-06-17	29.500	30.000	29.000	29.250	25.095	372,058
2025-06-16	29.750	30.500	29.000	29.500	25.309	190,018
2025-06-13	29.500	30.000	29.000	29.750	25.524	336,540
2025-06-12	29.750	30.000	29.000	29.500	25.309	535,178
2025-06-11	30.000	30.500	29.500	29.750	25.524	380,893
2025-06-10	30.000	30.500	29.200	30.000	25.738	741,893
2025-06-09	29.750	30.400	29.400	29.400	25.223	693,580
2025-06-06	29.250	30.000	28.500	30.000	25.738	641,285
2025-06-05	28.750	30.000	28.500	29.250	25.095	620,698
2025-06-04	28.750	29.000	28.500	28.750	24.666	785,145
2025-06-03	29.250	29.600	28.000	28.750	24.666	806,919
2025-06-02	29.000	29.500	28.500	29.000	24.880	1,214,476
2025-05-30	28.750	29.600	28.500	29.600	25.395	268,402
2025-05-29	29.000	29.500	28.500	28.750	24.666	1,078,430
2025-05-28	28.750	29.500	28.500	29.000	24.880	285,818
2025-05-27	28.750	29.000	28.500	28.750	24.666	420,021
2025-05-23	29.250	30.000	28.490	28.750	24.666	653,938
2025-05-22	28.750	29.500	28.500	29.250	25.095	1,102,624
2025-05-21	28.500	29.000	28.000	28.750	24.666	1,178,310
2025-05-20	28.000	29.000	27.500	28.500	24.451	387,214

← NewerPage 6 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.