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
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
06/01/2025 30.75p 31.00p 30.50p 30.75p 455806
03/01/2025 30.50p 31.10p 30.00p 30.75p 398358
02/01/2025 30.50p 31.00p 30.00p 30.50p 72309
31/12/2024 30.50p 31.00p 30.00p 30.60p 170599
30/12/2024 30.00p 31.40p 29.50p 30.50p 568372
27/12/2024 30.00p 30.50p 29.50p 30.00p 210650
24/12/2024 30.00p 30.50p 29.50p 30.00p 407902
23/12/2024 30.00p 30.50p 29.50p 30.00p 222879
20/12/2024 30.00p 30.50p 29.00p 30.00p 1145347
19/12/2024 30.25p 30.50p 29.71p 29.80p 258468
18/12/2024 30.25p 31.00p 29.40p 30.00p 247562
17/12/2024 30.00p 30.50p 29.50p 30.00p 964799
16/12/2024 29.50p 30.50p 29.00p 30.00p 827891
13/12/2024 29.00p 29.50p 28.55p 29.25p 525802
12/12/2024 29.50p 30.00p 28.40p 29.00p 539090
11/12/2024 29.75p 30.00p 29.00p 29.00p 228974
10/12/2024 29.25p 30.00p 29.00p 29.00p 443215
09/12/2024 28.25p 29.50p 28.00p 29.25p 1414239
06/12/2024 28.25p 28.50p 28.06p 28.25p 869519
05/12/2024 28.50p 29.00p 27.50p 28.25p 620740
04/12/2024 28.00p 28.93p 27.50p 28.50p 1220888
03/12/2024 28.00p 28.50p 27.80p 28.00p 471251
02/12/2024 28.00p 29.00p 27.80p 29.00p 269332
29/11/2024 28.00p 28.50p 27.96p 28.00p 452398
28/11/2024 27.75p 28.50p 27.54p 28.00p 1026688
27/11/2024 27.75p 28.00p 27.50p 27.75p 1122917
26/11/2024 27.75p 28.00p 27.46p 27.75p 1258920
25/11/2024 28.25p 28.50p 27.50p 27.75p 1971960
22/11/2024 28.75p 29.50p 27.70p 28.00p 763790
21/11/2024 28.50p 29.00p 28.00p 28.75p 498035
20/11/2024 28.50p 29.00p 28.00p 28.50p 591127
19/11/2024 29.25p 29.50p 28.37p 28.50p 467237
18/11/2024 28.25p 29.50p 28.00p 29.50p 2702863
15/11/2024 27.75p 29.00p 26.51p 28.10p 5124082
14/11/2024 29.75p 30.50p 29.72p 30.00p 479395
13/11/2024 30.50p 31.00p 29.50p 30.20p 796222
12/11/2024 30.50p 31.00p 30.00p 30.50p 772004
11/11/2024 31.00p 31.00p 30.00p 30.50p 675784
08/11/2024 30.25p 31.00p 30.00p 30.30p 430711
07/11/2024 30.25p 30.80p 30.00p 30.25p 9461059
06/11/2024 30.25p 34.00p 30.00p 30.25p 4945303
05/11/2024 30.50p 31.00p 29.58p 30.25p 2159952
04/11/2024 31.25p 31.50p 30.00p 30.50p 2759667
01/11/2024 31.60p 31.70p 31.18p 31.25p 575300
31/10/2024 31.75p 32.00p 31.30p 31.30p 911287
30/10/2024 31.25p 33.00p 31.02p 31.75p 800300
29/10/2024 32.00p 32.50p 30.90p 30.90p 1028368
28/10/2024 32.25p 32.50p 31.50p 32.00p 394860
25/10/2024 32.25p 32.50p 32.00p 32.00p 328688
24/10/2024 32.50p 33.00p 32.20p 32.50p 397513
23/10/2024 32.50p 32.94p 32.06p 32.50p 236994
22/10/2024 33.00p 33.50p 32.26p 32.50p 1113284
21/10/2024 33.35p 33.70p 33.00p 33.20p 560360
18/10/2024 33.50p 34.00p 33.00p 33.35p 142819
17/10/2024 33.25p 34.00p 33.16p 33.50p 172868
16/10/2024 33.00p 33.50p 32.83p 33.25p 307496
15/10/2024 32.75p 33.50p 32.50p 33.20p 167110
14/10/2024 33.00p 34.00p 32.75p 32.75p 369899
11/10/2024 33.00p 34.00p 32.76p 33.00p 363189
10/10/2024 33.00p 33.50p 32.55p 33.00p 67174
09/10/2024 33.00p 33.50p 32.50p 33.00p 167245
08/10/2024 33.25p 33.85p 32.50p 33.00p 810599
07/10/2024 32.50p 33.50p 32.00p 33.25p 632183
04/10/2024 32.50p 33.63p 32.00p 32.50p 308177
03/10/2024 32.75p 33.00p 32.06p 32.50p 178954
02/10/2024 32.75p 34.00p 32.50p 32.50p 982529
01/10/2024 32.75p 33.50p 32.01p 32.90p 530345
30/09/2024 32.75p 33.99p 32.01p 32.50p 448992
27/09/2024 32.50p 33.00p 32.00p 32.75p 424073
26/09/2024 33.00p 33.50p 32.50p 32.50p 557975
25/09/2024 33.50p 34.00p 32.50p 33.00p 244222
24/09/2024 33.50p 34.00p 33.00p 34.00p 240719
23/09/2024 33.25p 34.70p 33.00p 33.50p 809028
20/09/2024 33.25p 34.00p 33.00p 33.25p 574472
19/09/2024 32.75p 33.50p 32.50p 33.00p 587462
18/09/2024 33.00p 33.50p 32.50p 32.75p 319180
17/09/2024 33.00p 33.50p 32.50p 33.10p 44138
16/09/2024 33.00p 33.50p 32.50p 33.00p 175854
13/09/2024 32.75p 33.70p 32.50p 32.50p 239574
12/09/2024 32.00p 32.99p 31.77p 32.75p 431265
11/09/2024 32.75p 33.00p 32.00p 32.00p 494104
10/09/2024 32.50p 33.00p 32.02p 32.75p 419080
09/09/2024 33.00p 33.50p 32.50p 33.00p 155271
06/09/2024 32.75p 33.46p 32.51p 33.00p 195879
05/09/2024 32.25p 33.00p 32.25p 32.75p 407655
04/09/2024 32.75p 33.00p 32.00p 32.25p 467092
03/09/2024 33.00p 33.50p 32.50p 32.80p 618413
30/08/2024 33.00p 33.50p 32.57p 33.00p 312126
29/08/2024 33.00p 33.50p 32.50p 33.00p 164082
28/08/2024 33.75p 34.00p 32.50p 33.00p 722682
27/08/2024 33.00p 33.50p 32.50p 33.00p 441747
23/08/2024 33.00p 33.50p 32.50p 32.50p 460205
22/08/2024 33.00p 33.50p 32.82p 33.00p 130245
21/08/2024 33.25p 33.50p 32.50p 33.00p 121684
20/08/2024 33.25p 33.50p 33.00p 33.25p 174600
19/08/2024 33.25p 33.50p 33.10p 33.25p 121630
16/08/2024 33.25p 33.50p 32.50p 33.25p 366467
15/08/2024 33.25p 33.50p 33.00p 33.20p 304129
14/08/2024 33.25p 33.50p 33.10p 33.25p 219174
13/08/2024 33.00p 33.50p 32.50p 33.30p 311444
12/08/2024 33.00p 33.50p 32.50p 33.00p 239362
09/08/2024 32.75p 33.50p 32.50p 33.00p 620922
08/08/2024 33.00p 33.50p 32.50p 32.75p 154704
07/08/2024 32.75p 33.50p 32.50p 33.00p 427589
06/08/2024 33.25p 34.00p 32.50p 33.00p 734937

*Close Price adjusted for both dividends and splits