27.00p+0.25 (+0.93%)02 May 2025, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Duke Capital Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 202526.75p27.00p26.50p27.00p868,386
May 1, 202527.10p27.50p26.70p26.75p373,710
Apr 30, 202527.00p27.50p26.70p27.10p637,750
Apr 29, 202526.75p27.50p26.20p27.00p661,684
Apr 28, 202526.25p27.00p26.00p26.75p767,778
Apr 25, 202526.00p26.50p25.67p26.25p1,703,046
Apr 24, 202526.25p26.50p25.50p26.00p524,302
Apr 23, 202525.75p26.00p25.05p26.00p984,920
Apr 22, 202525.75p26.00p24.76p26.00p1,878,903
Apr 17, 202525.50p26.00p24.99p25.40p1,000,620
Apr 16, 202525.25p26.00p24.63p25.50p5,801,572
Apr 15, 202526.75p27.00p25.00p26.00p3,036,621
Apr 14, 202526.75p27.00p26.50p26.75p774,556
Apr 11, 202525.75p27.00p25.38p26.50p631,794
Apr 10, 202526.25p27.00p25.61p26.00p879,310
Apr 9, 202525.25p26.50p25.00p25.75p653,875
Apr 8, 202525.75p26.50p25.50p26.25p1,035,889
Apr 7, 202524.00p26.00p24.00p25.75p1,443,900
Apr 4, 202526.35p26.50p24.00p26.20p2,047,295
Apr 3, 202527.25p27.50p26.00p26.50p1,417,739
Apr 2, 202526.75p27.99p26.50p27.50p1,616,787
Apr 1, 202527.75p28.50p26.50p27.00p1,790,314
Mar 31, 202528.50p28.50p27.50p27.70p1,040,831
Mar 28, 202528.25p28.50p27.63p28.00p1,213,788
Mar 27, 202528.75p29.00p27.35p28.50p1,947,793
Mar 26, 202529.35p29.50p29.00p29.25p1,040,483
Mar 25, 202529.60p30.00p29.20p29.35p1,286,149
Mar 24, 202530.00p30.05p29.21p29.60p735,293
Mar 21, 202530.25p30.50p30.00p30.10p1,717,096
Mar 20, 202530.25p30.50p30.00p30.25p742,871
Mar 19, 202530.50p30.96p30.00p30.40p649,573
Mar 18, 202530.50p31.00p30.00p30.50p343,666
Mar 17, 202530.50p31.00p30.00p30.50p301,320
Mar 14, 202530.50p31.00p30.02p31.00p128,326
Mar 13, 202530.75p31.00p30.00p30.50p113,714
Mar 12, 202530.75p31.00p30.50p30.60p206,749
Mar 11, 202530.75p31.00p30.50p30.75p547,987
Mar 10, 202530.25p31.00p30.00p30.80p319,294
Mar 7, 202530.25p30.50p30.00p30.30p575,154
Mar 6, 202530.25p30.95p30.00p30.25p575,244
Mar 5, 202530.25p31.00p30.00p30.25p235,479
Mar 4, 202530.25p30.50p30.00p30.25p262,469
Mar 3, 202530.00p31.00p30.00p30.50p271,866
Feb 28, 202530.00p30.50p29.50p30.00p176,284
Feb 27, 202530.00p30.30p29.86p30.00p286,766
Feb 26, 202530.00p30.50p29.50p30.00p102,619
Feb 25, 202530.00p30.50p29.83p30.00p372,158
Feb 24, 202530.25p30.50p29.50p30.00p654,593
Feb 21, 202530.25p30.50p30.05p30.25p338,920
Feb 20, 202530.50p31.00p30.00p30.25p274,643
Showing 1 to 50 of 252
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00