1. Share Prices

  2. Duke Capital Limited (DUKE)

27.25p-0.02 (-0.08%)06 Nov 2025, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Duke Capital Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202527.25p28.00p27.00p27.50p498,126
Nov 4, 202527.25p28.50p27.00p27.25p596,455
Nov 3, 202528.00p28.50p27.20p27.50p1,243,233
Oct 31, 202528.00p28.50p27.50p28.00p922,883
Oct 30, 202528.00p28.50p27.50p28.00p491,086
Oct 29, 202528.25p28.50p27.50p28.00p139,532
Oct 28, 202528.25p28.50p27.50p28.25p763,079
Oct 27, 202528.25p28.50p27.81p28.25p305,695
Oct 24, 202528.75p30.00p27.50p28.00p2,918,025
Oct 23, 202528.25p29.00p28.00p28.75p459,990
Oct 22, 202528.25p28.50p28.00p28.25p533,603
Oct 21, 202528.00p28.50p27.75p28.25p275,935
Oct 20, 202528.00p28.50p27.50p28.00p430,875
Oct 17, 202528.25p28.50p27.50p28.00p460,097
Oct 16, 202528.00p28.50p27.50p28.20p6,495,720
Oct 15, 202528.25p28.50p27.52p28.00p298,101
Oct 14, 202528.00p28.50p27.51p28.25p453,531
Oct 13, 202528.25p28.60p27.50p27.80p1,515,775
Oct 10, 202528.25p28.50p28.00p28.00p1,070,609
Oct 9, 202528.25p28.50p28.00p28.20p1,359,451
Oct 8, 202528.75p29.00p28.00p28.25p613,992
Oct 7, 202529.00p29.20p28.50p28.75p181,899
Oct 6, 202528.75p29.50p28.50p29.00p773,778
Oct 3, 202528.75p29.00p28.50p28.75p424,768
Oct 2, 202528.75p29.10p28.00p28.50p509,351
Oct 1, 202528.75p29.50p28.50p28.75p515,226
Sep 30, 202529.00p29.50p28.02p28.50p1,845,729
Sep 29, 202529.25p29.50p28.81p29.00p361,170
Sep 26, 202529.25p29.50p28.50p29.00p347,863
Sep 25, 202530.00p30.50p29.00p29.25p624,546
Sep 24, 202529.75p30.30p29.50p30.00p552,220
Sep 23, 202529.75p30.00p29.50p29.75p402,261
Sep 22, 202529.25p30.00p29.00p29.75p684,399
Sep 19, 202529.25p29.50p29.00p29.25p372,647
Sep 18, 202529.00p30.50p28.50p29.30p1,409,547
Sep 17, 202529.00p29.50p28.50p29.00p318,746
Sep 16, 202529.00p29.50p28.71p29.00p124,612
Sep 15, 202528.75p29.50p28.50p29.30p221,187
Sep 12, 202529.00p29.50p28.50p28.75p141,628
Sep 11, 202529.00p29.50p28.50p29.00p350,909
Sep 10, 202529.00p29.50p28.75p29.50p332,955
Sep 9, 202529.00p30.00p28.50p29.60p778,920
Sep 8, 202529.25p29.50p28.50p29.00p316,432
Sep 5, 202529.00p29.50p29.00p29.00p646,339
Sep 4, 202529.25p29.50p28.50p29.00p182,187
Sep 3, 202529.25p29.50p29.01p29.25p305,822
Sep 2, 202529.50p29.95p29.00p29.25p619,054
Sep 1, 202529.50p30.00p29.00p29.00p367,052
Aug 29, 202529.25p30.10p29.00p29.50p280,228
Aug 28, 202529.50p29.97p29.00p29.25p937,690
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Watches Of Switzerland Group PLC402.803.28
Sainsbury (J) PLC355.805.52
Hochschild Mining PLC336.404.93
Imi PLC2,492.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Ashmore Group PLC170.80-8.86
Goodwin PLC21,200.00-9.01
Diageo PLC1,680.00-6.54