Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	28.750	29.500	27.700	28.000	22.900	763,790
2024-11-21	28.500	29.000	28.000	28.750	23.514	498,035
2024-11-20	28.500	29.000	28.000	28.500	23.309	591,127
2024-11-19	29.250	29.500	28.370	28.500	23.309	467,237
2024-11-18	28.250	29.500	28.000	29.500	24.127	2,702,863
2024-11-15	27.750	29.000	26.508	28.100	22.982	6,999,545
2024-11-14	29.750	30.500	29.722	30.000	24.536	479,395
2024-11-13	30.500	31.000	29.500	30.200	24.699	796,249
2024-11-12	30.500	31.000	30.000	30.500	24.945	772,004
2024-11-11	31.000	31.000	30.000	30.500	24.945	675,784
2024-11-08	30.250	31.000	30.000	30.300	24.781	530,711
2024-11-07	30.250	30.800	30.000	30.250	24.740	9,461,059
2024-11-06	30.250	34.000	30.000	30.250	24.740	5,095,303
2024-11-05	30.500	31.000	29.580	30.250	24.740	2,159,952
2024-11-04	31.250	31.500	30.000	30.500	24.945	3,259,667
2024-11-01	31.600	31.700	31.180	31.250	25.558	575,300
2024-10-31	31.750	32.000	31.300	31.300	25.599	911,287
2024-10-30	31.250	33.000	31.018	31.750	25.967	800,300
2024-10-29	32.000	32.499	30.900	30.900	25.272	1,028,368
2024-10-28	32.250	32.500	31.500	32.000	26.172	394,860
2024-10-25	32.250	32.500	32.000	32.000	26.172	328,688
2024-10-24	32.500	33.000	32.200	32.500	26.581	397,513
2024-10-23	32.500	32.942	32.060	32.500	26.581	236,994
2024-10-22	33.000	33.500	32.260	32.500	26.581	1,113,284
2024-10-21	33.350	33.700	33.000	33.200	27.153	810,360
2024-10-18	33.500	34.000	33.000	33.350	27.276	142,819
2024-10-17	33.250	34.000	33.161	33.500	27.398	172,868
2024-10-16	33.000	33.500	32.832	33.250	27.194	307,496
2024-10-15	32.750	33.500	32.500	33.200	27.153	167,110
2024-10-14	33.000	34.000	32.750	32.750	26.785	369,899
2024-10-11	33.000	34.000	32.760	33.000	26.989	363,169
2024-10-10	33.000	33.499	32.550	33.000	26.989	67,174
2024-10-09	33.000	33.500	32.500	33.000	26.989	167,245
2024-10-08	33.250	33.850	32.500	33.000	26.989	810,599
2024-10-07	32.500	33.500	32.000	33.250	27.194	714,183
2024-10-04	32.500	33.625	32.000	32.500	26.581	308,177
2024-10-03	32.750	33.000	32.060	32.500	26.581	178,954
2024-10-02	32.750	34.000	32.500	32.500	26.581	982,529
2024-10-01	32.750	33.500	32.010	32.900	26.908	530,345
2024-09-30	32.750	33.985	32.015	32.500	26.581	448,992
2024-09-27	32.500	33.000	32.000	32.750	26.785	424,073
2024-09-26	33.000	33.500	32.500	32.500	26.581	557,975
2024-09-25	33.500	33.999	32.500	33.000	26.417	244,222
2024-09-24	33.500	34.000	33.000	34.000	27.217	240,719
2024-09-23	33.250	34.700	33.000	33.500	26.817	809,028
2024-09-20	33.250	34.000	33.000	33.250	26.617	574,472
2024-09-19	32.750	33.500	32.500	33.000	26.417	587,462
2024-09-18	33.000	33.500	32.500	32.750	26.217	319,180
2024-09-17	33.000	33.500	32.500	33.100	26.497	44,138
2024-09-16	33.000	33.500	32.500	33.000	26.417	175,854
2024-09-13	32.750	33.700	32.500	32.500	26.017	239,574
2024-09-12	32.000	32.994	31.770	32.750	26.217	431,265
2024-09-11	32.750	33.000	32.000	32.000	25.616	604,104
2024-09-10	32.500	33.000	32.016	32.750	26.217	419,080
2024-09-09	33.000	33.500	32.500	33.000	26.417	155,271
2024-09-06	32.750	33.464	32.510	33.000	26.417	195,879
2024-09-05	32.449	33.000	32.449	32.750	26.217	407,655
2024-09-04	32.750	33.000	32.000	32.250	25.817	467,092
2024-09-03	33.000	33.500	32.500	32.800	26.257	987,904
2024-09-02	33.000	33.500	32.000	32.000	25.616	242,492

← NewerPage 9 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.