Duke Capital Limited (DUKE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Duke Capital Limited

Date Open High Low Close* Volume
25/12/2025 27.75p 28.50p 27.61p 27.75p 818194
24/12/2025 27.75p 28.50p 27.61p 27.75p 318194
23/12/2025 28.75p 29.00p 27.10p 27.80p 3612487
22/12/2025 29.25p 29.50p 28.50p 28.75p 1970426
19/12/2025 28.75p 29.50p 28.50p 29.25p 908520
18/12/2025 29.00p 29.50p 28.00p 28.75p 941783
17/12/2025 28.50p 29.00p 28.00p 28.75p 749534
16/12/2025 28.25p 29.00p 28.05p 28.50p 992705
15/12/2025 28.50p 29.00p 28.00p 28.25p 340809
12/12/2025 28.50p 29.00p 28.41p 28.50p 304805
11/12/2025 28.50p 29.00p 28.00p 28.50p 436356
10/12/2025 28.25p 29.00p 28.00p 28.50p 267862
09/12/2025 28.25p 28.80p 28.00p 28.25p 576840
08/12/2025 28.25p 28.50p 28.00p 28.25p 460533
05/12/2025 28.25p 28.50p 28.00p 28.25p 615322
04/12/2025 28.00p 28.50p 27.50p 28.25p 498583
03/12/2025 28.00p 28.50p 27.67p 28.00p 245672
02/12/2025 27.75p 28.50p 27.75p 28.00p 231854
01/12/2025 27.75p 28.50p 26.70p 27.75p 627170
28/11/2025 27.00p 28.00p 26.50p 27.30p 299606
27/11/2025 27.00p 27.50p 26.50p 27.00p 1268094
26/11/2025 26.75p 27.50p 26.75p 27.00p 498875
25/11/2025 27.00p 27.46p 26.50p 26.75p 458412
24/11/2025 27.25p 27.50p 26.50p 27.00p 987305
21/11/2025 27.25p 27.47p 27.00p 27.25p 330235
20/11/2025 27.25p 28.00p 27.02p 27.25p 819261
19/11/2025 27.75p 28.00p 27.00p 27.10p 1076175
18/11/2025 27.50p 28.50p 27.50p 27.50p 540509
17/11/2025 27.50p 28.50p 27.00p 27.75p 561724
14/11/2025 27.50p 28.00p 27.00p 27.50p 193602
13/11/2025 27.75p 28.00p 27.00p 27.50p 548066
12/11/2025 27.50p 28.50p 27.00p 27.75p 1183368
11/11/2025 27.50p 28.50p 27.00p 27.50p 634860
10/11/2025 28.00p 28.50p 27.06p 27.75p 285733
07/11/2025 27.25p 28.50p 27.00p 28.00p 716459
06/11/2025 27.50p 28.00p 27.00p 27.25p 642224
05/11/2025 27.25p 28.00p 27.00p 27.50p 498128
04/11/2025 27.25p 28.50p 27.00p 27.25p 596457
03/11/2025 28.00p 28.50p 27.20p 27.50p 1243234
31/10/2025 28.00p 28.50p 27.50p 28.00p 742883
30/10/2025 28.00p 28.50p 27.50p 28.00p 491087
29/10/2025 28.25p 28.50p 27.50p 28.00p 139532
28/10/2025 28.25p 28.50p 27.50p 28.25p 763078
27/10/2025 28.25p 28.50p 27.81p 28.25p 305695
24/10/2025 28.75p 30.00p 27.50p 28.00p 2918026
23/10/2025 28.25p 29.00p 28.00p 28.75p 459990
22/10/2025 28.25p 28.50p 28.00p 28.25p 533605
21/10/2025 28.00p 28.50p 27.75p 28.25p 275936
20/10/2025 28.00p 28.50p 27.50p 28.00p 430875
17/10/2025 28.25p 28.50p 27.50p 28.00p 460098
16/10/2025 28.00p 28.50p 27.50p 28.20p 6495721
15/10/2025 28.25p 28.50p 27.52p 28.00p 298101
14/10/2025 28.00p 28.50p 27.51p 28.25p 453535
13/10/2025 28.25p 28.60p 27.50p 27.80p 1515778
10/10/2025 28.25p 28.50p 28.00p 28.00p 895610
09/10/2025 28.25p 28.50p 28.00p 28.20p 1359454
08/10/2025 28.75p 29.00p 28.00p 28.25p 613992
07/10/2025 29.00p 29.20p 28.50p 28.75p 181898
06/10/2025 28.75p 29.50p 28.50p 29.00p 773780
03/10/2025 28.75p 29.00p 28.50p 28.75p 424768
02/10/2025 28.75p 29.10p 28.00p 28.50p 509353
01/10/2025 28.75p 29.50p 28.50p 28.75p 515226
30/09/2025 29.00p 29.50p 28.02p 28.50p 1845731
29/09/2025 29.25p 29.50p 28.81p 29.00p 361170
26/09/2025 29.25p 29.50p 28.50p 29.00p 347863
25/09/2025 30.00p 30.50p 29.00p 29.25p 624548
24/09/2025 29.75p 30.30p 29.50p 30.00p 552219
23/09/2025 29.75p 30.00p 29.50p 29.75p 240631
22/09/2025 29.25p 30.00p 29.00p 29.75p 684402
19/09/2025 29.25p 29.50p 29.00p 29.25p 372647
18/09/2025 29.00p 30.50p 28.50p 29.30p 1409547
17/09/2025 29.00p 29.50p 28.50p 29.00p 318746
16/09/2025 28.75p 29.30p 28.75p 29.00p 124612
15/09/2025 28.75p 29.50p 28.50p 29.30p 221187
12/09/2025 29.00p 29.50p 28.50p 28.75p 141629
11/09/2025 29.00p 29.50p 29.00p 29.00p 350908
10/09/2025 29.00p 29.50p 28.76p 29.50p 332955
09/09/2025 29.00p 30.00p 28.50p 29.60p 778922
08/09/2025 29.25p 29.50p 28.50p 29.00p 316432
05/09/2025 29.00p 29.50p 29.00p 29.00p 646338
04/09/2025 29.25p 29.50p 28.50p 29.00p 182186
03/09/2025 29.25p 29.50p 29.01p 29.25p 305824
02/09/2025 29.50p 29.95p 29.00p 29.25p 619055
01/09/2025 29.50p 30.00p 29.00p 29.00p 367052
29/08/2025 29.25p 30.10p 29.00p 29.50p 280229
28/08/2025 29.50p 29.97p 29.00p 29.25p 937690
27/08/2025 29.75p 30.00p 28.88p 29.00p 542194
26/08/2025 29.75p 30.00p 29.50p 29.40p 569742
22/08/2025 29.75p 30.50p 29.50p 29.90p 864370
21/08/2025 29.75p 30.00p 29.75p 30.00p 79036
20/08/2025 29.75p 30.00p 29.52p 29.75p 90607
19/08/2025 29.75p 30.50p 29.00p 29.75p 495837
18/08/2025 30.25p 30.50p 29.50p 30.00p 171199
15/08/2025 30.00p 30.50p 29.50p 30.50p 525943
14/08/2025 30.00p 30.50p 29.52p 30.00p 587093
13/08/2025 29.50p 30.50p 29.00p 30.00p 490140
12/08/2025 29.50p 30.00p 29.00p 29.50p 170943
11/08/2025 29.50p 30.00p 29.26p 30.00p 108055
08/08/2025 29.75p 30.50p 29.00p 29.20p 1057923
07/08/2025 30.00p 30.50p 29.50p 29.75p 371070
06/08/2025 29.75p 30.50p 29.15p 30.00p 201450
05/08/2025 29.50p 30.70p 29.30p 29.75p 92353
04/08/2025 29.25p 30.00p 29.00p 30.00p 468923
01/08/2025 29.25p 30.00p 29.00p 29.25p 620382
31/07/2025 29.50p 30.00p 29.00p 28.80p 517329
30/07/2025 29.25p 30.00p 29.00p 29.50p 441228
29/07/2025 29.50p 30.00p 29.00p 29.50p 186458
28/07/2025 29.50p 30.10p 29.00p 29.50p 966365
25/07/2025 29.75p 30.00p 29.00p 29.00p 494108
24/07/2025 30.00p 30.45p 29.50p 29.50p 514231
23/07/2025 30.00p 30.50p 29.50p 30.00p 436195
22/07/2025 30.00p 30.50p 29.53p 30.00p 476189
21/07/2025 30.50p 31.10p 29.65p 31.10p 560211
18/07/2025 30.25p 31.00p 30.00p 30.50p 388551
17/07/2025 30.00p 31.00p 29.50p 30.30p 325561
16/07/2025 30.50p 31.00p 29.50p 30.00p 1018451
15/07/2025 30.75p 31.30p 30.25p 30.80p 1157814
14/07/2025 30.75p 31.10p 30.50p 31.00p 3216895
11/07/2025 30.50p 31.00p 30.00p 30.50p 1148258
10/07/2025 30.25p 31.00p 30.00p 30.50p 431670
09/07/2025 30.50p 31.00p 30.00p 31.00p 1135407
08/07/2025 30.00p 31.10p 29.50p 30.80p 2129958
07/07/2025 30.50p 31.00p 30.00p 30.00p 405537
04/07/2025 30.00p 31.00p 29.50p 31.00p 2133878
03/07/2025 30.50p 30.50p 29.50p 30.00p 380968
02/07/2025 30.50p 31.00p 29.50p 30.50p 936846
01/07/2025 30.75p 31.50p 30.00p 31.00p 522253
30/06/2025 30.25p 31.00p 29.50p 31.00p 1540200
27/06/2025 29.25p 30.50p 29.00p 30.00p 1932662
26/06/2025 29.25p 30.00p 28.50p 29.25p 444834
25/06/2025 29.25p 30.00p 28.75p 29.60p 1050368
24/06/2025 29.00p 30.10p 28.89p 29.10p 417197
23/06/2025 29.00p 30.00p 28.80p 29.50p 614318
20/06/2025 29.25p 30.00p 28.50p 29.00p 436569
19/06/2025 29.00p 29.50p 28.50p 29.25p 657472
18/06/2025 29.25p 29.50p 28.50p 28.50p 395626
17/06/2025 29.50p 30.00p 29.00p 29.25p 372058
16/06/2025 29.75p 30.50p 29.00p 29.50p 190018
13/06/2025 29.50p 30.00p 29.00p 29.75p 336540
12/06/2025 29.75p 30.00p 29.00p 29.50p 535178
11/06/2025 30.00p 30.50p 29.50p 29.75p 380893
10/06/2025 30.00p 30.50p 29.20p 30.00p 741893
09/06/2025 29.75p 30.40p 29.40p 29.40p 440722
06/06/2025 29.25p 30.00p 28.50p 30.00p 641285
05/06/2025 28.75p 30.00p 28.50p 29.25p 620698
04/06/2025 28.75p 29.00p 28.50p 28.75p 785145
03/06/2025 29.25p 29.60p 28.00p 28.75p 464919
02/06/2025 29.00p 29.50p 28.50p 29.00p 1214476
30/05/2025 28.75p 29.60p 28.50p 29.60p 268402
29/05/2025 29.00p 29.50p 28.50p 28.75p 1078430
28/05/2025 28.75p 29.50p 28.50p 29.00p 285818
27/05/2025 28.75p 29.00p 28.50p 28.75p 420021
23/05/2025 29.25p 30.00p 28.49p 28.75p 653938
22/05/2025 28.75p 29.50p 28.50p 29.25p 558500
21/05/2025 28.50p 29.00p 28.00p 28.75p 1178310
20/05/2025 28.00p 29.00p 27.50p 28.50p 387214
19/05/2025 28.00p 29.00p 27.50p 28.00p 469716
16/05/2025 28.25p 29.00p 28.00p 28.50p 249449
15/05/2025 28.50p 29.00p 28.00p 28.50p 405053
14/05/2025 28.50p 29.00p 28.30p 28.50p 229549
13/05/2025 28.50p 29.00p 28.00p 28.50p 158713
12/05/2025 28.50p 29.00p 28.00p 28.50p 628753
09/05/2025 28.25p 29.00p 28.00p 28.75p 717393
08/05/2025 27.50p 28.50p 27.00p 28.25p 510273
07/05/2025 27.00p 27.50p 26.61p 27.50p 744733
06/05/2025 27.00p 27.50p 26.50p 26.90p 214735
02/05/2025 26.75p 27.00p 26.50p 27.00p 868387
01/05/2025 27.10p 27.50p 26.70p 26.75p 373710
30/04/2025 27.00p 27.50p 26.70p 27.10p 637750
29/04/2025 26.75p 27.50p 26.20p 27.00p 661683
28/04/2025 26.25p 27.00p 26.00p 26.75p 767780
25/04/2025 26.00p 26.50p 25.67p 26.25p 1703047
24/04/2025 26.25p 26.50p 25.50p 26.00p 524302
23/04/2025 25.75p 26.00p 25.05p 26.00p 984920
22/04/2025 25.75p 26.00p 24.76p 26.00p 1613901
17/04/2025 25.50p 26.00p 24.99p 25.40p 1000621
16/04/2025 25.25p 26.00p 24.63p 25.50p 5701573
15/04/2025 26.75p 27.00p 25.00p 26.00p 2786623
14/04/2025 26.75p 27.00p 26.50p 26.75p 774556
11/04/2025 25.75p 27.00p 25.38p 26.50p 631796
10/04/2025 26.25p 27.00p 25.62p 26.00p 879310
09/04/2025 25.25p 26.50p 25.00p 25.75p 653875
08/04/2025 25.75p 26.50p 25.50p 26.25p 1035890
07/04/2025 24.00p 26.00p 24.00p 25.75p 1443899
04/04/2025 26.35p 26.50p 24.00p 26.20p 2047295
03/04/2025 27.25p 27.50p 26.00p 26.50p 1417740
02/04/2025 26.75p 27.99p 26.50p 27.50p 1616789
01/04/2025 27.75p 28.50p 26.50p 27.00p 1790315
31/03/2025 28.50p 28.50p 27.50p 27.70p 1040832
28/03/2025 28.25p 28.50p 27.63p 28.00p 1213789
27/03/2025 28.75p 29.00p 27.35p 28.50p 1947794
26/03/2025 29.35p 29.50p 29.00p 29.25p 1040484
25/03/2025 29.60p 30.00p 29.20p 29.35p 1286151
24/03/2025 30.00p 30.05p 29.21p 29.60p 735294
21/03/2025 30.25p 30.50p 30.00p 30.10p 1717098
20/03/2025 30.25p 30.50p 30.00p 30.25p 742871
19/03/2025 30.50p 30.96p 30.00p 30.40p 499572
18/03/2025 30.50p 31.00p 30.00p 30.50p 343666
17/03/2025 30.50p 31.00p 30.00p 30.50p 301321
14/03/2025 30.50p 31.00p 30.02p 31.00p 128326

*Close Price adjusted for both dividends and splits