Duke Royalty Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 30.250 | 31.000 | 30.000 | 30.400 | 25.457 | 907,315 |
| 2025-02-18 | 30.250 | 30.500 | 30.000 | 30.250 | 25.331 | 779,667 |
| 2025-02-17 | 30.250 | 30.500 | 30.000 | 30.250 | 25.331 | 348,635 |
| 2025-02-14 | 30.250 | 30.500 | 29.400 | 30.250 | 25.331 | 570,175 |
| 2025-02-13 | 29.910 | 31.000 | 29.910 | 30.200 | 25.290 | 1,158,077 |
| 2025-02-12 | 29.500 | 30.000 | 29.000 | 29.750 | 24.913 | 449,925 |
| 2025-02-11 | 29.750 | 30.000 | 29.000 | 29.800 | 24.955 | 840,719 |
| 2025-02-10 | 29.250 | 30.000 | 29.000 | 29.800 | 24.955 | 455,679 |
| 2025-02-07 | 29.250 | 30.000 | 28.500 | 29.000 | 24.285 | 1,026,851 |
| 2025-02-06 | 28.750 | 30.000 | 28.500 | 29.250 | 24.494 | 420,184 |
| 2025-02-05 | 29.100 | 29.600 | 28.400 | 29.600 | 24.787 | 839,966 |
| 2025-02-04 | 29.100 | 29.500 | 28.700 | 29.100 | 24.368 | 666,630 |
| 2025-02-03 | 28.850 | 29.500 | 28.700 | 28.800 | 24.117 | 500,333 |
| 2025-01-31 | 29.000 | 29.500 | 28.700 | 29.100 | 24.368 | 851,479 |
| 2025-01-30 | 28.750 | 29.500 | 28.500 | 29.000 | 24.285 | 989,553 |
| 2025-01-29 | 28.750 | 29.500 | 28.500 | 29.000 | 24.285 | 1,352,475 |
| 2025-01-28 | 29.750 | 30.000 | 28.250 | 28.800 | 24.117 | 1,644,594 |
| 2025-01-27 | 30.000 | 30.500 | 29.500 | 29.750 | 24.913 | 444,775 |
| 2025-01-24 | 30.250 | 30.500 | 29.651 | 30.000 | 25.122 | 477,977 |
| 2025-01-23 | 30.250 | 30.500 | 30.000 | 30.300 | 25.373 | 244,120 |
| 2025-01-22 | 30.250 | 30.500 | 30.010 | 30.250 | 25.331 | 359,761 |
| 2025-01-21 | 30.500 | 31.000 | 30.000 | 31.000 | 25.959 | 761,340 |
| 2025-01-20 | 30.500 | 31.000 | 30.000 | 30.400 | 25.457 | 368,957 |
| 2025-01-17 | 30.500 | 31.000 | 30.000 | 30.500 | 25.541 | 421,232 |
| 2025-01-16 | 30.250 | 31.000 | 30.000 | 30.500 | 25.541 | 444,968 |
| 2025-01-15 | 30.250 | 30.500 | 29.500 | 30.500 | 25.541 | 731,791 |
| 2025-01-14 | 31.000 | 31.000 | 30.000 | 30.300 | 25.373 | 1,922,031 |
| 2025-01-13 | 31.500 | 32.000 | 30.000 | 30.600 | 25.625 | 811,001 |
| 2025-01-10 | 31.000 | 32.000 | 30.508 | 31.400 | 26.294 | 1,640,683 |
| 2025-01-09 | 31.250 | 32.000 | 30.622 | 31.000 | 25.959 | 817,572 |
| 2025-01-08 | 30.500 | 32.500 | 30.500 | 31.250 | 26.169 | 4,103,764 |
| 2025-01-07 | 30.750 | 31.100 | 30.060 | 31.100 | 26.043 | 508,740 |
| 2025-01-06 | 30.750 | 31.000 | 30.500 | 30.750 | 25.750 | 455,806 |
| 2025-01-03 | 30.500 | 31.100 | 30.000 | 30.750 | 25.750 | 398,358 |
| 2025-01-02 | 30.500 | 31.000 | 30.000 | 30.500 | 25.541 | 72,309 |
| 2024-12-31 | 30.500 | 31.000 | 30.000 | 30.600 | 25.625 | 170,599 |
| 2024-12-30 | 30.000 | 31.400 | 29.500 | 30.500 | 25.541 | 568,372 |
| 2024-12-27 | 30.000 | 30.500 | 29.500 | 30.000 | 25.122 | 210,650 |
| 2024-12-24 | 30.000 | 30.500 | 29.500 | 30.000 | 25.122 | 407,902 |
| 2024-12-23 | 30.000 | 30.500 | 29.500 | 30.000 | 24.536 | 222,879 |
| 2024-12-20 | 30.000 | 30.500 | 29.000 | 30.000 | 24.536 | 1,145,347 |
| 2024-12-19 | 30.250 | 30.499 | 29.710 | 29.800 | 24.372 | 258,468 |
| 2024-12-18 | 30.250 | 31.000 | 29.400 | 30.000 | 24.536 | 247,562 |
| 2024-12-17 | 30.000 | 30.500 | 29.500 | 30.000 | 24.536 | 964,799 |
| 2024-12-16 | 29.500 | 30.500 | 29.000 | 30.000 | 24.536 | 827,891 |
| 2024-12-13 | 29.000 | 29.500 | 28.545 | 29.250 | 23.922 | 525,802 |
| 2024-12-12 | 29.500 | 29.999 | 28.400 | 29.000 | 23.718 | 539,090 |
| 2024-12-11 | 29.750 | 30.000 | 29.000 | 29.000 | 23.718 | 228,974 |
| 2024-12-10 | 29.250 | 30.000 | 29.000 | 29.000 | 23.718 | 443,215 |
| 2024-12-09 | 28.250 | 29.500 | 28.000 | 29.250 | 23.922 | 1,414,239 |
| 2024-12-06 | 28.250 | 28.500 | 28.055 | 28.250 | 23.105 | 869,519 |
| 2024-12-05 | 28.500 | 29.000 | 27.500 | 28.250 | 23.105 | 620,740 |
| 2024-12-04 | 28.000 | 28.930 | 27.500 | 28.500 | 23.309 | 1,220,888 |
| 2024-12-03 | 28.000 | 28.500 | 27.800 | 28.000 | 22.900 | 471,251 |
| 2024-12-02 | 28.000 | 29.000 | 27.800 | 29.000 | 23.718 | 269,332 |
| 2024-11-29 | 28.000 | 28.500 | 27.958 | 28.000 | 22.900 | 452,398 |
| 2024-11-28 | 27.750 | 28.500 | 27.542 | 28.000 | 22.900 | 1,026,688 |
| 2024-11-27 | 27.750 | 28.000 | 27.500 | 27.750 | 22.696 | 1,122,917 |
| 2024-11-26 | 27.750 | 28.000 | 27.459 | 27.750 | 22.696 | 1,358,920 |
| 2024-11-25 | 28.250 | 28.500 | 27.500 | 27.750 | 22.696 | 1,935,660 |
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.