27.00p+0.25 (+0.93%)02 May 2025, 17:06
Duke Capital Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 26.75p | 27.00p | 26.50p | 27.00p | 868,386 |
May 1, 2025 | 27.10p | 27.50p | 26.70p | 26.75p | 373,710 |
Apr 30, 2025 | 27.00p | 27.50p | 26.70p | 27.10p | 637,750 |
Apr 29, 2025 | 26.75p | 27.50p | 26.20p | 27.00p | 661,684 |
Apr 28, 2025 | 26.25p | 27.00p | 26.00p | 26.75p | 767,778 |
Apr 25, 2025 | 26.00p | 26.50p | 25.67p | 26.25p | 1,703,046 |
Apr 24, 2025 | 26.25p | 26.50p | 25.50p | 26.00p | 524,302 |
Apr 23, 2025 | 25.75p | 26.00p | 25.05p | 26.00p | 984,920 |
Apr 22, 2025 | 25.75p | 26.00p | 24.76p | 26.00p | 1,878,903 |
Apr 17, 2025 | 25.50p | 26.00p | 24.99p | 25.40p | 1,000,620 |
Apr 16, 2025 | 25.25p | 26.00p | 24.63p | 25.50p | 5,801,572 |
Apr 15, 2025 | 26.75p | 27.00p | 25.00p | 26.00p | 3,036,621 |
Apr 14, 2025 | 26.75p | 27.00p | 26.50p | 26.75p | 774,556 |
Apr 11, 2025 | 25.75p | 27.00p | 25.38p | 26.50p | 631,794 |
Apr 10, 2025 | 26.25p | 27.00p | 25.61p | 26.00p | 879,310 |
Apr 9, 2025 | 25.25p | 26.50p | 25.00p | 25.75p | 653,875 |
Apr 8, 2025 | 25.75p | 26.50p | 25.50p | 26.25p | 1,035,889 |
Apr 7, 2025 | 24.00p | 26.00p | 24.00p | 25.75p | 1,443,900 |
Apr 4, 2025 | 26.35p | 26.50p | 24.00p | 26.20p | 2,047,295 |
Apr 3, 2025 | 27.25p | 27.50p | 26.00p | 26.50p | 1,417,739 |
Apr 2, 2025 | 26.75p | 27.99p | 26.50p | 27.50p | 1,616,787 |
Apr 1, 2025 | 27.75p | 28.50p | 26.50p | 27.00p | 1,790,314 |
Mar 31, 2025 | 28.50p | 28.50p | 27.50p | 27.70p | 1,040,831 |
Mar 28, 2025 | 28.25p | 28.50p | 27.63p | 28.00p | 1,213,788 |
Mar 27, 2025 | 28.75p | 29.00p | 27.35p | 28.50p | 1,947,793 |
Mar 26, 2025 | 29.35p | 29.50p | 29.00p | 29.25p | 1,040,483 |
Mar 25, 2025 | 29.60p | 30.00p | 29.20p | 29.35p | 1,286,149 |
Mar 24, 2025 | 30.00p | 30.05p | 29.21p | 29.60p | 735,293 |
Mar 21, 2025 | 30.25p | 30.50p | 30.00p | 30.10p | 1,717,096 |
Mar 20, 2025 | 30.25p | 30.50p | 30.00p | 30.25p | 742,871 |
Mar 19, 2025 | 30.50p | 30.96p | 30.00p | 30.40p | 649,573 |
Mar 18, 2025 | 30.50p | 31.00p | 30.00p | 30.50p | 343,666 |
Mar 17, 2025 | 30.50p | 31.00p | 30.00p | 30.50p | 301,320 |
Mar 14, 2025 | 30.50p | 31.00p | 30.02p | 31.00p | 128,326 |
Mar 13, 2025 | 30.75p | 31.00p | 30.00p | 30.50p | 113,714 |
Mar 12, 2025 | 30.75p | 31.00p | 30.50p | 30.60p | 206,749 |
Mar 11, 2025 | 30.75p | 31.00p | 30.50p | 30.75p | 547,987 |
Mar 10, 2025 | 30.25p | 31.00p | 30.00p | 30.80p | 319,294 |
Mar 7, 2025 | 30.25p | 30.50p | 30.00p | 30.30p | 575,154 |
Mar 6, 2025 | 30.25p | 30.95p | 30.00p | 30.25p | 575,244 |
Mar 5, 2025 | 30.25p | 31.00p | 30.00p | 30.25p | 235,479 |
Mar 4, 2025 | 30.25p | 30.50p | 30.00p | 30.25p | 262,469 |
Mar 3, 2025 | 30.00p | 31.00p | 30.00p | 30.50p | 271,866 |
Feb 28, 2025 | 30.00p | 30.50p | 29.50p | 30.00p | 176,284 |
Feb 27, 2025 | 30.00p | 30.30p | 29.86p | 30.00p | 286,766 |
Feb 26, 2025 | 30.00p | 30.50p | 29.50p | 30.00p | 102,619 |
Feb 25, 2025 | 30.00p | 30.50p | 29.83p | 30.00p | 372,158 |
Feb 24, 2025 | 30.25p | 30.50p | 29.50p | 30.00p | 654,593 |
Feb 21, 2025 | 30.25p | 30.50p | 30.05p | 30.25p | 338,920 |
Feb 20, 2025 | 30.50p | 31.00p | 30.00p | 30.25p | 274,643 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.