LSE - Delayed Quote
GBp
Duke Capital Limited (DUKE.L)
18.10
-0.40
(-2.16%)
At close: 5:11:44 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
18.50
19.00
17.75
18.10
18.10
5,497,655
Oct 30, 2026
20.13
20.50
17.50
18.50
18.50
12,777,638
Oct 29, 2026
20.75
21.00
19.50
19.90
19.90
3,641,390
Oct 28, 2026
20.25
21.00
20.00
20.75
20.75
5,603,217
Oct 27, 2026
21.75
22.00
20.00
20.10
20.10
4,678,221
Oct 26, 2026
22.25
22.50
21.00
21.70
21.70
2,937,249
Oct 23, 2026
22.25
23.00
22.00
22.00
22.00
1,498,170
Oct 22, 2026
22.75
23.00
22.00
22.25
22.25
2,363,253
Oct 21, 2026
22.75
23.00
20.00
22.50
22.50
11,589,183
Oct 20, 2026
26.25
26.50
20.65
21.50
21.50
9,629,100
Oct 19, 2026
26.25
26.50
26.00
26.30
26.30
478,497
Oct 16, 2026
26.25
26.50
26.00
26.30
26.30
696,771
Oct 15, 2026
26.25
26.50
25.50
26.25
26.25
1,116,914
Oct 14, 2026
25.75
26.50
25.50
26.25
26.25
586,438
Oct 13, 2026
25.75
26.00
25.50
25.75
25.75
1,092,956
Oct 12, 2026
25.25
26.00
25.00
26.00
26.00
1,320,117
Oct 9, 2026
25.25
25.50
25.00
25.25
25.25
1,182,264
Oct 8, 2026
25.75
26.00
25.00
25.25
25.25
969,007
Oct 7, 2026
25.75
26.00
25.50
25.50
25.50
749,977
Oct 6, 2026
25.75
26.00
25.50
25.75
25.75
306,455
Oct 5, 2026
26.00
26.50
25.50
25.75
25.75
532,793
Oct 2, 2026
26.00
26.50
25.50
26.00
26.00
1,060,369
Oct 1, 2026
26.25
26.50
25.50
26.00
26.00
523,199
Sep 30, 2026
26.25
26.50
26.00
26.20
26.20
487,945
Sep 29, 2026
26.50
27.00
26.00
26.00
26.00
565,005
Sep 28, 2026
26.50
27.00
26.00
26.50
26.50
464,686
Sep 25, 2026
26.50
27.00
26.00
26.70
26.70
748,740
Sep 24, 2026
0.70000005
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
26.25
27.00
26.00
26.50
26.50
1,676,242
Sep 23, 2026
27.25
27.50
27.00
27.25
27.24
1,637,801
Sep 22, 2026
26.75
27.50
26.50
27.25
27.24
563,807
Sep 21, 2026
26.75
27.00
26.50
26.75
26.74
1,558,471
Sep 18, 2026
26.50
27.00
26.38
26.75
26.74
524,807
Sep 17, 2026
26.25
27.00
26.00
26.50
26.49
780,567
Sep 16, 2026
26.25
26.50
26.00
26.20
26.19
965,579
Sep 15, 2026
26.25
27.00
26.00
26.25
26.24
796,741
Sep 14, 2026
26.25
26.50
26.00
26.25
26.24
753,510
Sep 11, 2026
26.75
27.00
26.00
26.50
26.49
1,166,424
Sep 10, 2026
26.50
27.00
26.00
26.75
26.74
496,426
Sep 9, 2026
26.50
27.00
26.00
26.90
26.89
484,675
Sep 8, 2026
26.50
26.97
26.00
26.50
26.49
487,164
Sep 7, 2026
26.75
27.00
26.00
26.00
25.99
690,247
Sep 4, 2026
26.75
27.00
26.50
26.75
26.74
515,462
Sep 3, 2026
26.75
27.00
26.50
26.75
26.74
723,140
Sep 2, 2026
26.75
27.00
26.50
26.75
26.74
266,008
Sep 1, 2026
26.50
27.00
26.50
26.75
26.74
394,484
Aug 28, 2026
26.50
27.00
26.38
26.75
26.74
665,117
Aug 27, 2026
26.75
27.00
26.00
26.70
26.69
1,504,252
Aug 26, 2026
26.75
27.00
26.00
26.75
26.74
1,457,331
Aug 25, 2026
26.75
27.00
26.00
26.75
26.74
1,305,136
Aug 24, 2026
27.25
27.50
26.27
26.75
26.74
1,924,341
Aug 21, 2026
27.25
27.50
27.00
27.00
26.99
1,881,324
Aug 20, 2026
27.25
27.50
27.00
27.20
27.19
884,515
Aug 19, 2026
27.75
28.00
26.90
26.90
26.89
1,489,973
Aug 18, 2026
27.75
28.00
27.50
27.50
27.49
520,134
Aug 17, 2026
28.00
28.50
27.50
27.75
27.74
1,317,028
Aug 14, 2026
27.75
28.50
27.50
28.00
27.99
1,966,476
Aug 13, 2026
27.75
28.00
27.50
27.75
27.74
832,341
Aug 12, 2026
27.50
28.00
27.50
27.75
27.74
509,559
Aug 11, 2026
27.50
28.00
27.00
27.50
27.49
490,676
Aug 10, 2026
27.75
28.00
27.00
27.75
27.74
1,157,607
Aug 7, 2026
27.75
28.00
27.26
27.75
27.74
1,359,300
Aug 6, 2026
27.25
28.00
27.00
28.00
27.99
1,732,912
Aug 5, 2026
27.25
27.66
27.00
27.50
27.49
1,615,033
Aug 4, 2026
27.25
27.50
26.50
27.25
27.24
414,331
Aug 3, 2026
27.25
27.50
27.00
27.30
27.29
597,480
Jul 31, 2026
27.00
27.50
26.50
27.25
27.24
1,161,572
Jul 30, 2026
27.00
27.50
26.50
27.00
26.99
412,975
Jul 29, 2026
27.00
27.50
26.50
27.00
26.99
358,862
Jul 28, 2026
27.00
27.50
26.50
27.00
26.99
884,920
Jul 27, 2026
26.75
27.50
26.50
27.00
26.99
2,334,588
Jul 24, 2026
26.75
27.00
26.50
26.75
26.74
538,368
Jul 23, 2026
26.75
27.50
26.50
26.75
26.74
399,577
Jul 22, 2026
26.75
27.50
26.50
26.75
26.74
464,971
Jul 21, 2026
26.75
27.10
26.63
27.00
26.99
528,673
Jul 20, 2026
26.75
27.50
26.50
26.75
26.74
335,722
Jul 17, 2026
27.00
27.50
26.50
26.75
26.74
1,269,966
Jul 16, 2026
26.75
27.50
26.50
27.00
26.99
2,273,529
Jul 15, 2026
26.50
27.20
26.00
26.00
25.99
755,576
Jul 14, 2026
26.75
27.00
26.38
26.75
26.74
605,101
Jul 13, 2026
26.50
27.00
26.00
26.75
26.74
816,113
Jul 10, 2026
26.50
27.00
26.00
26.50
26.49
654,107
Jul 9, 2026
26.25
27.00
26.00
26.50
26.49
576,085
Jul 8, 2026
26.50
27.00
26.00
26.25
26.24
807,207
Jul 7, 2026
26.50
27.00
26.00
26.50
26.49
350,345
Jul 6, 2026
26.50
27.00
26.00
26.50
26.49
722,954
Jul 3, 2026
25.75
26.50
25.50
26.25
26.24
1,024,181
Jul 2, 2026
26.00
26.50
25.50
26.00
25.99
2,065,673
Jul 1, 2026
26.00
26.50
25.50
26.00
25.99
440,057
Jun 30, 2026
26.25
27.00
25.74
25.90
25.89
1,904,094
Jun 29, 2026
26.75
27.00
26.00
26.50
26.49
1,734,591
Jun 26, 2026
26.75
27.00
26.50
26.75
26.74
1,408,121
Jun 25, 2026
0.70000005
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
26.50
27.00
26.00
26.75
26.74
1,175,760
Jun 24, 2026
26.50
27.50
26.50
27.00
26.99
2,176,551
Jun 23, 2026
27.00
27.00
26.00
26.50
26.49
1,439,357
Jun 22, 2026
27.00
27.50
26.50
27.00
26.99
1,156,325
Jun 19, 2026
26.25
27.50
26.00
27.00
26.99
2,632,945
Jun 18, 2026
26.50
27.50
25.50
26.00
25.99
7,171,860
Jun 17, 2026
26.75
27.00
26.00
26.75
26.74
1,452,785
Jun 16, 2026
26.75
27.00
26.00
26.50
26.49
1,410,574
Jun 15, 2026
26.25
27.00
26.00
26.50
26.49
2,403,339
Jun 12, 2026
26.00
26.50
25.53
26.25
26.24
900,509
Jun 11, 2026
26.00
26.50
25.50
26.00
25.99
710,862
Jun 10, 2026
25.75
26.50
25.50
26.00
25.99
1,871,370
Jun 9, 2026
25.75
26.00
25.80
25.75
25.74
759,409
Jun 8, 2026
25.75
26.50
25.50
25.75
25.74
690,431
Jun 5, 2026
26.00
26.50
25.50
25.75
25.74
1,270,396
Jun 4, 2026
25.75
26.00
25.50
25.75
25.74
344,628
Jun 3, 2026
26.25
26.50
25.75
25.75
25.74
537,866
Jun 2, 2026
26.25
26.50
26.00
26.25
26.24
707,192
Jun 1, 2026
25.75
26.50
25.50
26.25
26.24
2,106,662
May 29, 2026
25.75
26.00
25.50
25.75
25.74
2,130,967
May 28, 2026
25.75
26.00
25.50
25.75
25.74
1,284,591
May 27, 2026
25.75
26.00
25.00
25.75
25.74
568,633
May 26, 2026
25.50
26.00
25.00
25.75
25.74
883,297
May 22, 2026
25.25
26.00
25.00
25.50
25.49
1,517,190
May 21, 2026
25.25
25.50
25.00
25.25
25.24
543,081
May 20, 2026
25.25
25.50
25.00
25.25
25.24
485,013
May 19, 2026
25.25
25.50
25.00
25.25
25.24
516,346
May 18, 2026
25.25
25.50
25.00
25.25
25.24
634,996
May 15, 2026
25.25
25.50
25.00
25.00
24.99
1,734,692
May 14, 2026
25.25
26.00
25.00
25.25
25.24
1,133,698
May 13, 2026
25.25
25.50
25.00
25.50
25.49
987,283
May 12, 2026
25.25
25.50
25.00
25.25
25.24
280,268
May 11, 2026
25.75
26.00
25.00
25.25
25.24
896,850
May 8, 2026
25.75
25.99
25.50
25.75
25.74
419,914
May 7, 2026
25.75
25.99
25.52
25.75
25.74
493,767
May 6, 2026
25.60
26.00
25.00
25.60
25.59
988,664
May 5, 2026
25.75
26.00
25.00
25.50
25.49
1,126,661
May 1, 2026
25.75
26.00
25.50
25.75
25.74
727,299
Apr 30, 2026
25.75
26.00
25.50
25.75
25.74
634,142
Apr 29, 2026
25.75
26.50
25.50
25.75
25.74
1,833,459
Apr 28, 2026
26.00
26.50
25.50
25.75
25.74
332,565
Apr 27, 2026
26.00
26.50
25.50
26.00
25.99
1,040,854
Apr 24, 2026
26.00
26.50
25.71
26.00
25.99
800,082
Apr 23, 2026
26.25
26.50
25.50
26.25
26.24
625,063
Apr 22, 2026
26.25
26.60
26.00
26.25
26.24
1,484,441
Apr 21, 2026
26.00
26.50
25.50
26.25
26.24
695,681
Apr 20, 2026
26.25
26.50
25.50
26.00
25.99
1,063,359
Apr 17, 2026
26.25
26.50
26.00
26.25
26.24
533,990
Apr 16, 2026
26.50
27.00
26.00
26.00
25.99
966,089
Apr 15, 2026
26.50
27.00
26.00
26.50
26.49
848,922
Apr 14, 2026
26.25
27.00
26.00
26.20
26.19
1,594,794
Apr 13, 2026
26.25
26.50
26.00
26.25
26.24
1,109,187
Apr 10, 2026
26.25
26.50
26.00
26.25
26.24
721,423
Apr 9, 2026
26.50
27.00
26.00
26.25
26.24
887,571
Apr 8, 2026
26.50
27.00
26.00
26.50
26.49
865,185
Apr 7, 2026
25.75
26.50
25.50
25.75
25.74
1,676,733
Apr 2, 2026
26.00
27.70
25.50
25.60
25.59
890,059
Apr 1, 2026
26.25
26.50
25.50
26.25
26.24
851,919
Mar 31, 2026
26.75
27.00
25.50
26.10
26.09
908,727
Mar 30, 2026
25.75
26.00
25.50
25.75
25.74
607,546
Mar 27, 2026
26.00
26.15
25.50
25.75
25.74
425,298
Mar 26, 2026
0.70000005
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
25.25
26.50
25.00
25.75
25.74
665,390
Mar 25, 2026
26.00
26.50
25.50
26.25
26.23
631,164
Mar 24, 2026
26.00
26.50
25.50
26.00
25.98
2,340,929
Mar 23, 2026
26.25
26.50
25.50
26.00
25.98
2,353,116
Mar 20, 2026
26.50
27.00
26.00
26.50
26.48
1,591,637
Mar 19, 2026
26.75
27.00
26.00
26.00
25.98
1,366,319
Mar 18, 2026
26.75
27.50
26.50
26.75
26.73
326,582
Mar 17, 2026
26.75
27.50
26.50
26.75
26.73
1,660,985
Mar 16, 2026
27.25
27.50
26.50
26.75
26.73
1,507,107
Mar 13, 2026
26.75
27.50
26.50
27.00
26.98
1,124,624
Mar 12, 2026
26.75
27.00
26.50
27.00
26.98
2,290,823
Mar 11, 2026
26.75
27.00
26.50
26.50
26.48
689,930
Mar 10, 2026
26.75
27.00
26.50
26.75
26.73
835,169
Mar 9, 2026
27.50
27.60
26.50
26.50
26.48
1,627,895
Mar 6, 2026
27.25
28.00
27.00
27.50
27.48
2,022,806
Mar 5, 2026
27.25
27.50
26.50
27.50
27.48
628,949
Mar 4, 2026
27.00
27.50
26.50
27.25
27.23
599,313
Mar 3, 2026
27.25
27.50
26.50
27.25
27.23
1,415,897
Mar 2, 2026
27.25
27.34
27.00
27.25
27.23
1,153,760
Feb 27, 2026
27.25
28.00
27.00
27.25
27.23
1,588,209
Feb 26, 2026
27.25
27.50
27.05
27.20
27.18
365,677
Feb 25, 2026
27.25
27.50
27.00
27.20
27.18
604,507
Feb 24, 2026
27.25
28.00
27.00
27.30
27.28
1,041,852
Feb 23, 2026
27.50
28.00
27.00
27.30
27.28
732,237
Feb 20, 2026
27.50
28.00
27.00
27.50
27.48
2,882,037
Feb 19, 2026
27.50
28.50
27.00
28.50
28.48
887,245
Feb 18, 2026
27.25
27.50
27.17
27.25
27.23
339,248
Feb 17, 2026
27.25
27.50
27.00
27.25
27.23
455,291
Feb 16, 2026
27.25
27.50
27.00
27.25
27.23
1,676,447
Feb 13, 2026
26.75
27.50
26.50
27.25
27.23
1,213,729
Feb 12, 2026
27.25
27.50
26.50
27.00
26.98
1,160,619
Feb 11, 2026
27.00
27.50
26.50
27.25
27.23
1,022,160
Feb 10, 2026
27.00
27.50
26.50
27.00
26.98
864,268
Feb 9, 2026
27.25
27.50
27.00
27.25
27.23
857,112
Feb 6, 2026
26.75
27.50
26.50
27.00
26.98
1,652,657
Feb 5, 2026
27.00
28.00
26.50
26.75
26.73
828,255
Feb 4, 2026
26.75
27.50
26.50
27.00
26.98
1,474,175
Feb 3, 2026
26.75
27.00
26.50
26.80
26.78
702,933
Feb 2, 2026
26.75
27.50
26.08
26.75
26.73
2,867,392
Jan 30, 2026
26.75
27.50
26.50
27.00
26.98
373,526
Jan 29, 2026
26.75
27.00
26.50
26.75
26.73
481,324
Jan 28, 2026
26.75
27.50
26.50
26.75
26.73
1,513,213
Jan 27, 2026
27.25
27.50
26.50
27.00
26.98
1,095,501
Jan 26, 2026
27.25
27.50
27.00
27.25
27.23
2,595,224
Jan 23, 2026
26.75
27.50
26.50
27.00
26.98
2,053,995
Jan 22, 2026
26.25
27.00
26.00
26.80
26.78
2,034,065
Jan 21, 2026
26.25
27.00
26.00
26.20
26.18
1,138,605
Jan 20, 2026
26.50
27.00
26.00
26.25
26.23
1,969,564
Jan 19, 2026
26.50
27.00
26.00
26.75
26.73
1,805,127
Jan 16, 2026
26.50
27.00
26.00
26.60
26.58
1,226,551
Jan 15, 2026
26.25
27.00
26.00
26.40
26.38
1,431,561
Jan 14, 2026
27.00
27.43
25.50
26.50
26.48
1,472,227
Jan 13, 2026
26.75
27.50
26.50
27.00
26.98
675,932
Jan 12, 2026
27.25
27.50
26.50
27.00
26.98
2,023,484
Jan 9, 2026
26.50
27.00
26.00
26.80
26.78
3,258,274
Jan 8, 2026
25.25
27.00
25.25
26.50
26.48
6,144,825
Jan 7, 2026
26.25
26.50
25.00
25.50
25.48
5,809,356
Jan 6, 2026
27.25
27.50
26.50
26.50
26.48
1,533,425
Jan 5, 2026
27.25
27.50
27.00
27.10
27.08
770,551
Jan 2, 2026
27.25
27.50
26.50
27.25
27.23
794,026
Dec 31, 2025
27.25
27.50
26.50
27.00
26.98
1,338,304
Dec 30, 2025
27.25
27.50
26.50
27.25
27.23
2,056,641
Dec 29, 2025
0.70000005
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
27.50
27.60
26.67
26.90
26.88
1,295,761
Dec 24, 2025
27.75
28.50
27.61
27.75
27.72
818,191
Dec 23, 2025
28.75
29.00
27.10
27.80
27.77
3,612,490
Dec 22, 2025
29.25
29.50
28.50
28.75
28.72
1,970,427
Dec 19, 2025
28.75
29.50
28.50
29.25
29.22
908,517
Dec 18, 2025
29.00
29.50
28.00
28.75
28.72
941,781
Dec 17, 2025
28.50
29.00
28.00
28.75
28.72
749,533
Dec 16, 2025
28.25
29.00
28.05
28.50
28.47
992,707
Dec 15, 2025
28.50
29.00
28.00
28.25
28.22
390,808
Dec 12, 2025
28.50
29.00
28.41
28.50
28.47
304,805
Dec 11, 2025
28.50
29.00
28.00
28.50
28.47
436,356
Dec 10, 2025
28.25
29.00
28.00
28.50
28.47
267,863
Dec 9, 2025
28.25
28.80
28.00
28.25
28.22
576,840
Dec 8, 2025
28.25
28.50
28.00
28.25
28.22
460,533
Dec 5, 2025
28.25
28.50
28.00
28.25
28.22
615,322
Dec 4, 2025
28.00
28.50
27.50
28.25
28.22
598,584
Dec 3, 2025
28.00
28.50
27.67
28.00
27.97
245,672
Dec 2, 2025
27.75
28.50
27.75
28.00
27.97
231,854
Dec 1, 2025
27.75
28.50
26.70
27.75
27.72
627,169
Nov 28, 2025
27.00
28.00
26.50
27.30
27.27
299,606
Nov 27, 2025
27.00
27.50
26.50
27.00
26.97
1,801,640
Nov 26, 2025
26.75
27.50
26.77
27.00
26.97
498,875
Nov 25, 2025
27.00
27.46
26.50
26.75
26.72
458,410
Nov 24, 2025
27.25
27.50
26.50
27.00
26.97
987,302
Nov 21, 2025
27.25
27.48
27.00
27.25
27.22
330,235
Nov 20, 2025
27.25
28.00
27.02
27.25
27.22
819,260
Nov 19, 2025
27.75
28.00
27.00
27.10
27.07
1,076,175
Nov 18, 2025
27.50
28.50
27.50
27.50
27.47
540,509
Nov 17, 2025
27.50
28.50
27.00
27.75
27.72
561,723
Nov 14, 2025
27.50
28.00
27.00
27.50
27.47
193,602
Nov 13, 2025
27.75
28.00
27.00
27.50
27.47
648,064
Nov 12, 2025
27.50
28.50
27.00
27.75
27.72
1,183,366
Nov 11, 2025
27.50
28.50
27.00
27.50
27.47
634,859
Nov 10, 2025
28.00
28.50
27.06
27.75
27.72
285,733
Nov 7, 2025
27.25
28.50
27.00
28.00
27.97
716,460
Nov 6, 2025
27.50
28.00
27.00
27.25
27.22
642,224
Nov 5, 2025
27.25
28.00
27.00
27.50
27.47
498,126
Nov 4, 2025
27.25
28.50
27.00
27.25
27.22
596,455
Nov 3, 2025
28.00
28.50
27.20
27.50
27.47
1,243,233
