Duke Royalty Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 26.400 | 26.500 | 26.000 | 26.300 | 26.300 | 478,497 |
| 2026-10-16 | 26.000 | 26.500 | 26.000 | 26.300 | 26.300 | 696,773 |
| 2026-10-15 | 26.250 | 26.500 | 25.500 | 26.250 | 26.250 | 1,116,914 |
| 2026-10-14 | 25.750 | 26.500 | 25.500 | 26.250 | 26.250 | 586,438 |
| 2026-10-13 | 25.750 | 26.000 | 25.500 | 25.750 | 25.750 | 1,092,956 |
| 2026-10-12 | 25.250 | 26.000 | 25.000 | 26.000 | 26.000 | 1,320,117 |
| 2026-10-09 | 25.250 | 25.500 | 25.000 | 25.250 | 25.250 | 1,182,264 |
| 2026-10-08 | 25.750 | 26.000 | 25.000 | 25.250 | 25.250 | 969,007 |
| 2026-10-07 | 25.750 | 26.000 | 25.500 | 25.500 | 25.500 | 749,977 |
| 2026-10-06 | 25.750 | 26.000 | 25.500 | 25.750 | 25.750 | 306,455 |
| 2026-10-05 | 26.000 | 26.500 | 25.500 | 25.750 | 25.750 | 532,793 |
| 2026-10-02 | 26.000 | 26.500 | 25.500 | 26.000 | 26.000 | 1,060,369 |
| 2026-10-01 | 26.250 | 26.500 | 25.500 | 26.000 | 26.000 | 523,199 |
| 2026-09-30 | 26.250 | 26.500 | 26.000 | 26.200 | 26.200 | 487,945 |
| 2026-09-29 | 26.500 | 27.000 | 26.000 | 26.000 | 26.000 | 565,005 |
| 2026-09-28 | 26.500 | 27.000 | 26.000 | 26.500 | 26.500 | 464,686 |
| 2026-09-25 | 26.500 | 27.000 | 26.000 | 26.700 | 26.700 | 748,740 |
| 2026-09-24 | 26.250 | 27.000 | 26.000 | 26.500 | 26.500 | 1,676,242 |
| 2026-09-23 | 27.250 | 27.500 | 27.000 | 27.250 | 27.243 | 1,637,801 |
| 2026-09-22 | 26.750 | 27.500 | 26.500 | 27.250 | 27.243 | 563,807 |
| 2026-09-21 | 26.750 | 27.000 | 26.500 | 26.750 | 26.743 | 1,558,471 |
| 2026-09-18 | 26.500 | 27.000 | 26.380 | 26.750 | 26.063 | 524,807 |
| 2026-09-17 | 26.250 | 27.000 | 26.000 | 26.500 | 25.819 | 1,316,461 |
| 2026-09-16 | 26.250 | 26.500 | 26.000 | 26.200 | 25.527 | 965,579 |
| 2026-09-15 | 26.250 | 27.000 | 26.000 | 26.250 | 25.576 | 796,741 |
| 2026-09-14 | 26.250 | 26.500 | 26.000 | 26.250 | 25.576 | 753,510 |
| 2026-09-11 | 26.750 | 27.000 | 26.000 | 26.500 | 25.819 | 1,166,424 |
| 2026-09-10 | 26.500 | 27.000 | 26.000 | 26.750 | 26.063 | 496,427 |
| 2026-09-09 | 26.500 | 27.000 | 26.000 | 26.900 | 26.209 | 484,676 |
| 2026-09-08 | 26.500 | 26.968 | 26.000 | 26.500 | 25.819 | 487,164 |
| 2026-09-07 | 26.750 | 27.000 | 26.000 | 26.000 | 25.332 | 690,248 |
| 2026-09-04 | 26.750 | 27.000 | 26.500 | 26.750 | 26.063 | 515,462 |
| 2026-09-03 | 26.750 | 27.000 | 26.500 | 26.750 | 26.063 | 723,140 |
| 2026-09-02 | 26.750 | 27.000 | 26.500 | 26.750 | 26.063 | 266,008 |
| 2026-09-01 | 26.500 | 27.000 | 26.500 | 26.750 | 26.063 | 394,484 |
| 2026-08-28 | 26.500 | 27.000 | 26.375 | 26.750 | 26.063 | 665,117 |
| 2026-08-27 | 26.750 | 27.000 | 26.000 | 26.700 | 26.014 | 1,524,252 |
| 2026-08-26 | 26.750 | 27.000 | 26.000 | 26.750 | 26.063 | 1,457,332 |
| 2026-08-25 | 26.750 | 27.000 | 26.000 | 26.750 | 26.063 | 1,305,136 |
| 2026-08-24 | 27.250 | 27.500 | 26.266 | 26.750 | 26.063 | 1,924,342 |
| 2026-08-21 | 27.250 | 27.500 | 27.000 | 27.000 | 26.306 | 1,881,325 |
| 2026-08-20 | 27.250 | 27.500 | 27.000 | 27.200 | 26.501 | 884,515 |
| 2026-08-19 | 27.750 | 28.000 | 26.900 | 26.900 | 26.209 | 1,489,974 |
| 2026-08-18 | 27.750 | 28.000 | 27.500 | 27.500 | 26.794 | 520,134 |
| 2026-08-17 | 28.000 | 28.500 | 27.500 | 27.750 | 27.037 | 1,317,028 |
| 2026-08-14 | 27.750 | 28.500 | 27.500 | 28.000 | 27.281 | 1,966,476 |
| 2026-08-13 | 27.750 | 28.000 | 27.500 | 27.750 | 27.037 | 832,342 |
| 2026-08-12 | 27.500 | 28.000 | 27.500 | 27.750 | 27.037 | 509,560 |
| 2026-08-11 | 27.500 | 27.999 | 27.000 | 27.500 | 26.794 | 490,676 |
| 2026-08-10 | 27.750 | 28.000 | 27.000 | 27.750 | 27.037 | 1,157,607 |
| 2026-08-07 | 27.750 | 28.000 | 27.260 | 27.750 | 27.037 | 1,359,300 |
| 2026-08-06 | 27.250 | 28.000 | 27.000 | 28.000 | 27.281 | 1,732,913 |
| 2026-08-05 | 27.250 | 27.660 | 27.000 | 27.500 | 26.794 | 1,615,033 |
| 2026-08-04 | 27.250 | 27.500 | 26.500 | 27.250 | 26.550 | 414,332 |
| 2026-08-03 | 27.250 | 27.500 | 27.000 | 27.300 | 26.599 | 597,481 |
| 2026-07-31 | 27.000 | 27.500 | 26.500 | 27.250 | 26.550 | 2,161,572 |
| 2026-07-30 | 27.000 | 27.500 | 26.500 | 27.000 | 26.306 | 412,975 |
| 2026-07-29 | 27.000 | 27.500 | 26.500 | 27.000 | 26.306 | 358,863 |
| 2026-07-28 | 27.000 | 27.500 | 26.500 | 27.000 | 26.306 | 884,921 |
| 2026-07-27 | 26.750 | 27.500 | 26.500 | 27.000 | 26.306 | 2,334,588 |
Page 1 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.