Duke Royalty Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 28.000 | 29.000 | 27.500 | 28.000 | 24.022 | 743,643 |
| 2025-05-16 | 28.250 | 29.000 | 28.000 | 28.500 | 24.451 | 249,449 |
| 2025-05-15 | 28.500 | 29.000 | 28.000 | 28.500 | 24.451 | 405,053 |
| 2025-05-14 | 28.500 | 29.000 | 28.300 | 28.500 | 24.451 | 229,549 |
| 2025-05-13 | 28.500 | 29.000 | 28.000 | 28.500 | 24.451 | 158,713 |
| 2025-05-12 | 28.500 | 29.000 | 28.000 | 28.500 | 24.451 | 628,753 |
| 2025-05-09 | 28.250 | 29.000 | 28.000 | 28.750 | 24.666 | 717,393 |
| 2025-05-08 | 27.500 | 28.500 | 27.000 | 28.250 | 24.237 | 710,273 |
| 2025-05-07 | 27.000 | 27.500 | 26.610 | 27.500 | 23.593 | 744,733 |
| 2025-05-06 | 27.000 | 27.500 | 26.500 | 26.900 | 23.078 | 214,735 |
| 2025-05-02 | 26.750 | 27.000 | 26.500 | 27.000 | 23.164 | 868,387 |
| 2025-05-01 | 27.100 | 27.500 | 26.700 | 26.750 | 22.950 | 373,710 |
| 2025-04-30 | 27.000 | 27.500 | 26.700 | 27.100 | 23.250 | 637,750 |
| 2025-04-29 | 26.750 | 27.500 | 26.200 | 27.000 | 23.164 | 661,683 |
| 2025-04-28 | 26.250 | 27.000 | 26.000 | 26.750 | 22.950 | 767,780 |
| 2025-04-25 | 26.000 | 26.500 | 25.666 | 26.250 | 22.521 | 1,703,047 |
| 2025-04-24 | 26.250 | 26.500 | 25.500 | 26.000 | 22.306 | 524,302 |
| 2025-04-23 | 25.750 | 26.000 | 25.050 | 26.000 | 22.306 | 984,920 |
| 2025-04-22 | 25.750 | 26.000 | 24.760 | 26.000 | 22.306 | 1,878,901 |
| 2025-04-17 | 25.500 | 26.000 | 24.990 | 25.400 | 21.792 | 1,000,621 |
| 2025-04-16 | 25.250 | 26.000 | 24.625 | 25.500 | 21.877 | 8,264,143 |
| 2025-04-15 | 26.750 | 27.000 | 25.000 | 26.000 | 22.306 | 3,036,623 |
| 2025-04-14 | 26.750 | 27.000 | 26.500 | 26.750 | 22.950 | 774,556 |
| 2025-04-11 | 25.750 | 27.000 | 25.380 | 26.500 | 22.735 | 631,796 |
| 2025-04-10 | 26.250 | 27.000 | 25.615 | 26.000 | 22.306 | 879,310 |
| 2025-04-09 | 25.250 | 26.500 | 25.000 | 25.750 | 22.092 | 653,875 |
| 2025-04-08 | 25.750 | 26.500 | 25.500 | 26.250 | 22.521 | 1,035,890 |
| 2025-04-07 | 24.000 | 26.000 | 24.000 | 25.750 | 22.092 | 1,443,899 |
| 2025-04-04 | 26.350 | 26.500 | 24.000 | 26.200 | 22.478 | 2,047,295 |
| 2025-04-03 | 27.250 | 27.500 | 26.000 | 26.500 | 22.735 | 1,483,286 |
| 2025-04-02 | 26.750 | 27.988 | 26.500 | 27.500 | 23.593 | 1,616,789 |
| 2025-04-01 | 27.750 | 28.500 | 26.500 | 27.000 | 23.164 | 2,290,315 |
| 2025-03-31 | 28.500 | 28.500 | 27.500 | 27.700 | 23.765 | 1,040,832 |
| 2025-03-28 | 28.250 | 28.500 | 27.625 | 28.000 | 24.022 | 1,688,789 |
| 2025-03-27 | 28.750 | 29.000 | 27.351 | 28.500 | 24.451 | 1,947,794 |
| 2025-03-26 | 29.350 | 29.500 | 29.000 | 29.250 | 24.494 | 1,040,484 |
| 2025-03-25 | 29.600 | 30.000 | 29.200 | 29.350 | 24.578 | 1,286,151 |
| 2025-03-24 | 30.000 | 30.050 | 29.211 | 29.600 | 24.787 | 735,294 |
| 2025-03-21 | 30.250 | 30.500 | 30.000 | 30.100 | 25.206 | 1,717,098 |
| 2025-03-20 | 30.250 | 30.500 | 30.000 | 30.250 | 25.331 | 742,871 |
| 2025-03-19 | 30.500 | 30.962 | 30.000 | 30.400 | 25.457 | 649,572 |
| 2025-03-18 | 30.500 | 30.999 | 30.000 | 30.500 | 25.541 | 343,666 |
| 2025-03-17 | 30.500 | 31.000 | 30.000 | 30.500 | 25.541 | 301,321 |
| 2025-03-14 | 30.500 | 31.000 | 30.022 | 31.000 | 25.959 | 128,326 |
| 2025-03-13 | 30.750 | 31.000 | 30.000 | 30.500 | 25.541 | 113,714 |
| 2025-03-12 | 30.750 | 31.000 | 30.500 | 30.600 | 25.625 | 206,749 |
| 2025-03-11 | 30.750 | 31.000 | 30.500 | 30.750 | 25.750 | 547,987 |
| 2025-03-10 | 30.250 | 31.000 | 30.000 | 30.800 | 25.792 | 344,294 |
| 2025-03-07 | 30.250 | 30.500 | 30.000 | 30.300 | 25.373 | 575,155 |
| 2025-03-06 | 30.250 | 30.950 | 30.000 | 30.250 | 25.331 | 575,244 |
| 2025-03-05 | 30.250 | 31.000 | 30.000 | 30.250 | 25.331 | 235,480 |
| 2025-03-04 | 30.250 | 30.500 | 30.000 | 30.250 | 25.331 | 262,471 |
| 2025-03-03 | 30.000 | 31.000 | 30.000 | 30.500 | 25.541 | 271,867 |
| 2025-02-28 | 30.000 | 30.500 | 29.500 | 30.000 | 25.122 | 176,284 |
| 2025-02-27 | 30.000 | 30.300 | 29.860 | 30.000 | 25.122 | 286,766 |
| 2025-02-26 | 30.000 | 30.500 | 29.500 | 30.000 | 25.122 | 102,620 |
| 2025-02-25 | 30.000 | 30.500 | 29.830 | 30.000 | 25.122 | 372,158 |
| 2025-02-24 | 30.250 | 30.500 | 29.500 | 30.000 | 25.122 | 654,594 |
| 2025-02-21 | 30.250 | 30.500 | 30.050 | 30.250 | 25.331 | 338,920 |
| 2025-02-20 | 30.500 | 31.000 | 30.000 | 30.250 | 25.331 | 274,643 |
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.