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
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
13/03/2025 30.75p 31.00p 30.00p 30.50p 113714
12/03/2025 30.75p 31.00p 30.50p 30.60p 206749
11/03/2025 30.75p 31.00p 30.50p 30.75p 547987
10/03/2025 30.25p 31.00p 30.00p 30.80p 169294
07/03/2025 30.25p 30.50p 30.00p 30.30p 575155
06/03/2025 30.25p 30.95p 30.00p 30.25p 575244
05/03/2025 30.25p 31.00p 30.00p 30.25p 235480
04/03/2025 30.25p 30.50p 30.00p 30.25p 262471
03/03/2025 30.00p 31.00p 30.00p 30.50p 271867
28/02/2025 30.00p 30.50p 29.50p 30.00p 176284
27/02/2025 30.00p 30.30p 29.86p 30.00p 286766
26/02/2025 30.00p 30.50p 29.50p 30.00p 102620
25/02/2025 30.00p 30.50p 29.83p 30.00p 372158
24/02/2025 30.25p 30.50p 29.50p 30.00p 654594
21/02/2025 30.25p 30.50p 30.05p 30.25p 338920
20/02/2025 30.50p 31.00p 30.00p 30.25p 274643
19/02/2025 30.25p 31.00p 30.00p 30.40p 907315
18/02/2025 30.25p 30.50p 30.00p 30.25p 779667
17/02/2025 30.25p 30.50p 30.00p 30.25p 348635
14/02/2025 30.25p 30.50p 29.40p 30.25p 570175
13/02/2025 29.75p 31.00p 29.75p 30.20p 929603
12/02/2025 29.50p 30.00p 29.00p 29.75p 449925
11/02/2025 29.75p 30.00p 29.00p 29.80p 840719
10/02/2025 29.25p 30.00p 29.00p 29.80p 455679
07/02/2025 29.25p 30.00p 28.50p 29.00p 1026851
06/02/2025 28.75p 30.00p 28.50p 29.25p 420184
05/02/2025 29.10p 29.60p 28.40p 29.60p 840841
04/02/2025 29.10p 29.50p 28.70p 29.10p 463850
03/02/2025 28.85p 29.50p 28.70p 28.80p 400333
31/01/2025 29.00p 29.50p 28.70p 29.10p 851479
30/01/2025 28.75p 29.50p 28.50p 29.00p 989553
29/01/2025 28.75p 29.50p 28.50p 29.00p 1352475
28/01/2025 29.75p 30.00p 28.25p 28.80p 1644594
27/01/2025 30.00p 30.50p 29.50p 29.75p 444775
24/01/2025 30.25p 30.50p 29.65p 30.00p 477977
23/01/2025 30.25p 30.50p 30.00p 30.30p 244120
22/01/2025 30.25p 30.50p 30.01p 30.25p 359761
21/01/2025 30.50p 31.00p 30.00p 31.00p 761340
20/01/2025 30.50p 31.00p 30.00p 30.40p 368957
17/01/2025 30.50p 31.00p 30.00p 30.50p 421232
16/01/2025 30.25p 31.00p 30.00p 30.50p 444968
15/01/2025 30.25p 30.50p 29.50p 30.50p 731791
14/01/2025 31.00p 31.00p 30.00p 30.30p 1575734
13/01/2025 31.50p 32.00p 30.56p 30.60p 611001
10/01/2025 31.00p 32.00p 30.51p 31.40p 1640683
09/01/2025 31.25p 32.00p 30.62p 31.00p 817572
08/01/2025 30.50p 32.50p 30.50p 31.25p 3349346
07/01/2025 30.75p 31.10p 30.06p 31.10p 508740

*Close Price adjusted for both dividends and splits