Duke Capital Limited (AIM:DUKE)
London
· Delayed Price · Currency is GBP · Price in GBX 28.25
0.00 (0.00%)
At close: Dec 5, 2025
Duke Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.40 | 28.50 | 28.00 | 28.25 | 28.25 | - | 615,322 |
| Dec 4, 2025 | 28.00 | 28.50 | 27.50 | 28.25 | 28.25 | 0.89% | 498,585 |
| Dec 3, 2025 | 28.00 | 28.50 | 27.67 | 28.00 | 28.00 | - | 245,672 |
| Dec 2, 2025 | 27.75 | 28.50 | 27.75 | 28.00 | 28.00 | 0.90% | 231,854 |
| Dec 1, 2025 | 27.75 | 28.50 | 26.70 | 27.75 | 27.75 | 1.65% | 627,169 |
| Nov 28, 2025 | 27.00 | 28.00 | 26.50 | 27.30 | 27.30 | 1.11% | 299,607 |
| Nov 27, 2025 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 1,801,641 |
| Nov 26, 2025 | 26.75 | 27.50 | 26.77 | 27.00 | 27.00 | 0.93% | 498,875 |
| Nov 25, 2025 | 26.91 | 27.00 | 27.00 | 26.75 | 26.75 | -0.93% | 458,412 |
| Nov 24, 2025 | 27.25 | 27.50 | 26.50 | 27.00 | 27.00 | -0.92% | 987,303 |
| Nov 21, 2025 | 27.25 | 27.48 | 27.00 | 27.25 | 27.25 | - | 330,235 |
| Nov 20, 2025 | 27.25 | 28.00 | 27.03 | 27.25 | 27.25 | 0.55% | 819,261 |
| Nov 19, 2025 | 27.75 | 28.00 | 27.00 | 27.10 | 27.10 | -1.45% | 1,076,175 |
| Nov 18, 2025 | 27.50 | 28.50 | 27.50 | 27.50 | 27.50 | -0.90% | 540,509 |
| Nov 17, 2025 | 27.50 | 28.50 | 27.00 | 27.75 | 27.75 | 0.91% | 561,723 |
| Nov 14, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 193,602 |
| Nov 13, 2025 | 27.75 | 28.00 | 27.00 | 27.50 | 27.50 | -0.90% | 648,065 |
| Nov 12, 2025 | 27.50 | 28.50 | 27.00 | 27.75 | 27.75 | 0.91% | 1,183,366 |
| Nov 11, 2025 | 27.50 | 28.50 | 27.00 | 27.50 | 27.50 | -0.90% | 634,859 |
| Nov 10, 2025 | 28.00 | 28.50 | 27.06 | 27.75 | 27.75 | -0.89% | 285,733 |
| Nov 7, 2025 | 27.25 | 28.50 | 27.00 | 28.00 | 28.00 | 2.75% | 716,460 |
| Nov 6, 2025 | 27.50 | 28.00 | 27.00 | 27.25 | 27.25 | -0.91% | 642,225 |
| Nov 5, 2025 | 27.25 | 28.00 | 27.00 | 27.50 | 27.50 | 0.92% | 498,126 |
| Nov 4, 2025 | 27.25 | 28.50 | 27.00 | 27.25 | 27.25 | -0.91% | 596,456 |
| Nov 3, 2025 | 28.00 | 28.50 | 27.20 | 27.50 | 27.50 | -1.79% | 1,243,233 |
| Oct 31, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | - | 922,884 |
| Oct 30, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | - | 491,087 |
| Oct 29, 2025 | 28.25 | 28.50 | 27.50 | 28.00 | 28.00 | -0.88% | 139,533 |
| Oct 28, 2025 | 28.25 | 28.50 | 27.50 | 28.25 | 28.25 | - | 763,079 |
| Oct 27, 2025 | 28.25 | 28.50 | 27.81 | 28.25 | 28.25 | 0.89% | 305,695 |
| Oct 24, 2025 | 28.75 | 30.00 | 27.50 | 28.00 | 28.00 | -2.61% | 2,918,026 |
| Oct 23, 2025 | 28.25 | 29.00 | 28.00 | 28.75 | 28.75 | 1.77% | 459,990 |
| Oct 22, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 533,603 |
| Oct 21, 2025 | 28.00 | 28.50 | 27.75 | 28.25 | 28.25 | 0.89% | 275,936 |
| Oct 20, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | - | 430,875 |
| Oct 17, 2025 | 28.25 | 28.50 | 27.50 | 28.00 | 28.00 | -0.71% | 460,097 |
| Oct 16, 2025 | 28.00 | 28.50 | 27.50 | 28.20 | 28.20 | 0.71% | 6,495,720 |
| Oct 15, 2025 | 28.25 | 28.50 | 27.52 | 28.00 | 28.00 | -0.88% | 298,102 |
| Oct 14, 2025 | 28.00 | 28.50 | 27.51 | 28.25 | 28.25 | 1.62% | 453,532 |
| Oct 13, 2025 | 28.25 | 28.60 | 27.50 | 27.80 | 27.80 | -0.71% | 1,515,775 |
| Oct 10, 2025 | 28.25 | 28.50 | 28.00 | 28.00 | 28.00 | -0.71% | 1,070,609 |
| Oct 9, 2025 | 28.25 | 28.50 | 28.00 | 28.20 | 28.20 | -0.18% | 1,359,452 |
| Oct 8, 2025 | 28.75 | 29.00 | 28.00 | 28.25 | 28.25 | -1.74% | 613,993 |
| Oct 7, 2025 | 29.00 | 29.20 | 28.50 | 28.75 | 28.75 | -0.86% | 181,899 |
| Oct 6, 2025 | 28.75 | 29.50 | 28.50 | 29.00 | 29.00 | 0.87% | 773,779 |
| Oct 3, 2025 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | 0.88% | 424,769 |
| Oct 2, 2025 | 28.75 | 29.10 | 28.00 | 28.50 | 28.50 | -0.87% | 509,351 |
| Oct 1, 2025 | 28.75 | 29.50 | 28.50 | 28.75 | 28.75 | 0.88% | 515,226 |
| Sep 30, 2025 | 29.00 | 29.50 | 28.02 | 28.50 | 28.50 | -1.72% | 1,845,730 |
| Sep 29, 2025 | 29.25 | 29.50 | 28.81 | 29.00 | 29.00 | - | 361,171 |