LSE - Delayed Quote GBp

Duke Capital Limited (DUKE.L)

31.00 -0.20 (-0.64%)
At close: April 24 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 31.25 31.50 31.00 31.00 31.00 747,503
Apr 23, 2024 31.75 32.00 31.00 31.20 31.20 688,653
Apr 22, 2024 31.75 32.25 31.51 31.75 31.75 1,586,307
Apr 19, 2024 32.00 32.00 31.50 31.75 31.75 363,095
Apr 18, 2024 32.25 32.50 31.00 32.00 32.00 462,530
Apr 17, 2024 32.25 32.50 32.05 32.25 32.25 336,596
Apr 16, 2024 32.75 33.00 32.00 32.25 32.25 496,416
Apr 15, 2024 32.50 33.00 32.00 32.75 32.75 792,263
Apr 12, 2024 32.25 33.00 32.00 32.50 32.50 241,210
Apr 11, 2024 32.25 32.97 32.00 32.35 32.35 566,375
Apr 10, 2024 32.25 32.50 32.00 32.10 32.10 724,709
Apr 9, 2024 32.00 32.49 31.75 32.00 32.00 1,237,817
Apr 8, 2024 31.75 32.50 31.50 32.25 32.25 1,121,176
Apr 5, 2024 32.00 32.50 31.55 31.75 31.75 369,013
Apr 4, 2024 32.25 31.90 31.78 31.75 31.75 593,194
Apr 3, 2024 32.75 33.00 32.02 32.25 32.25 804,946
Apr 2, 2024 33.50 34.00 32.30 32.50 32.50 841,005
Mar 28, 2024 0.70 Dividend
Mar 28, 2024 33.00 34.00 32.04 33.50 33.50 438,594
Mar 27, 2024 32.25 34.00 32.00 32.50 31.80 519,808
Mar 26, 2024 32.50 33.00 32.00 32.25 31.56 282,051
Mar 25, 2024 32.50 32.97 32.00 32.30 31.60 419,142
Mar 22, 2024 33.00 33.45 32.00 32.50 31.80 701,629
Mar 21, 2024 33.25 33.50 32.25 33.00 32.29 700,138
Mar 20, 2024 33.50 34.00 33.00 33.25 32.53 747,201
Mar 19, 2024 33.50 34.00 33.00 33.40 32.68 601,275
Mar 18, 2024 33.25 34.00 33.11 33.50 32.78 592,767
Mar 15, 2024 32.75 34.00 32.15 33.25 32.53 712,873
Mar 14, 2024 33.25 33.50 33.00 32.75 32.04 148,012
Mar 13, 2024 33.25 33.50 32.50 33.25 32.53 310,872
Mar 12, 2024 33.25 34.00 32.50 33.25 32.53 1,108,345
Mar 11, 2024 32.75 34.00 32.50 33.60 32.88 2,005,246
Mar 8, 2024 31.25 33.00 30.70 32.75 32.04 1,780,845
Mar 7, 2024 30.75 31.00 29.67 30.80 30.14 2,242,976
Mar 6, 2024 30.25 30.90 29.66 30.00 29.35 1,299,828
Mar 5, 2024 29.75 31.00 29.50 29.70 29.06 531,640
Mar 4, 2024 29.75 30.60 29.50 29.80 29.16 1,010,233
Mar 1, 2024 30.15 30.60 29.00 29.75 29.11 7,837,623
Feb 29, 2024 30.15 30.30 30.00 30.15 29.50 1,121,847
Feb 28, 2024 30.75 31.00 30.00 30.30 29.65 1,319,802
Feb 27, 2024 30.75 31.00 30.00 30.75 30.09 632,855
Feb 26, 2024 30.75 31.50 30.00 30.75 30.09 1,622,695
Feb 23, 2024 30.75 31.00 30.50 30.75 30.09 4,753,933
Feb 22, 2024 31.00 31.00 30.06 30.75 30.09 821,387
Feb 21, 2024 31.50 32.00 26.95 31.30 30.63 477,277
Feb 20, 2024 31.50 32.00 31.31 31.40 30.72 392,368
Feb 19, 2024 30.75 32.00 30.38 31.50 30.82 153,701
Feb 16, 2024 30.75 31.50 30.50 31.00 30.33 11,270,664
Feb 15, 2024 30.25 31.25 30.11 31.00 30.33 1,061,877
Feb 14, 2024 30.75 31.50 30.00 30.00 29.35 617,434
Feb 13, 2024 30.75 31.50 30.50 30.60 29.94 884,453
Feb 12, 2024 31.25 31.50 30.50 30.75 30.09 525,258
Feb 9, 2024 31.75 32.00 31.00 31.00 30.33 688,247
Feb 8, 2024 32.00 32.50 31.50 31.60 30.92 634,999
Feb 7, 2024 31.75 32.40 31.70 32.00 31.31 761,288
Feb 6, 2024 32.25 32.50 31.50 32.00 31.31 440,158
Feb 5, 2024 32.25 33.00 31.50 32.25 31.56 707,568
Feb 2, 2024 32.25 32.50 31.90 32.25 31.56 246,446
Feb 1, 2024 33.00 33.44 31.10 32.25 31.56 558,385
Jan 31, 2024 33.00 33.50 32.50 33.00 32.29 315,529
Jan 30, 2024 32.75 34.20 32.50 33.00 32.29 204,261
Jan 29, 2024 33.00 33.50 32.11 32.75 32.04 323,778
Jan 26, 2024 33.00 33.48 32.50 33.00 32.29 166,139
Jan 25, 2024 33.00 33.50 32.70 33.40 32.68 187,952
Jan 24, 2024 32.75 33.41 32.21 33.00 32.29 288,082
Jan 23, 2024 34.25 34.50 32.56 33.50 32.78 449,252
Jan 22, 2024 34.00 34.50 33.50 34.00 33.27 193,698
Jan 19, 2024 33.50 34.50 33.00 34.00 33.27 37,595
Jan 18, 2024 33.25 34.00 32.89 33.50 32.78 123,748
Jan 17, 2024 34.00 34.50 33.00 33.20 32.48 481,276
Jan 16, 2024 33.50 34.50 33.50 34.00 33.27 322,893
Jan 15, 2024 32.72 34.00 32.07 33.50 32.78 436,538
Jan 12, 2024 33.25 34.00 32.50 33.00 32.29 229,385
Jan 11, 2024 32.50 33.50 32.00 33.50 32.78 268,363
Jan 10, 2024 32.00 32.50 31.88 32.25 31.56 179,928
Jan 9, 2024 32.50 32.18 32.00 32.00 31.31 1,513,025
Jan 8, 2024 33.00 33.44 31.63 32.50 31.80 834,536
Jan 5, 2024 33.25 33.55 32.80 33.00 32.29 246,238
Jan 4, 2024 33.00 34.00 33.00 33.30 32.58 263,346
Jan 3, 2024 33.50 34.00 32.00 33.00 32.29 312,468
Jan 2, 2024 33.25 34.00 32.60 33.50 32.78 692,527
Dec 29, 2023 32.50 33.50 32.00 33.25 32.53 881,699
Dec 28, 2023 0.70 Dividend
Dec 28, 2023 32.50 33.00 32.00 32.50 31.80 293,142
Dec 27, 2023 32.25 33.00 32.21 32.50 31.12 868,647
Dec 22, 2023 32.75 33.00 32.00 32.25 30.88 130,497
Dec 21, 2023 33.25 34.00 32.50 32.75 31.35 1,074,812
Dec 20, 2023 32.50 34.00 32.50 33.00 31.59 912,238
Dec 19, 2023 32.50 32.96 32.00 32.50 31.12 119,849
Dec 18, 2023 32.50 33.00 32.21 32.60 31.21 372,445
Dec 15, 2023 32.00 33.00 32.00 32.50 31.12 649,032
Dec 14, 2023 32.00 32.50 31.50 32.00 30.64 469,331
Dec 13, 2023 31.75 33.00 31.50 32.00 30.64 388,980
Dec 12, 2023 31.50 32.00 31.45 32.00 30.64 214,099
Dec 11, 2023 31.65 32.00 31.10 31.80 30.44 245,820
Dec 8, 2023 31.40 32.00 31.30 31.65 30.30 1,257,703
Dec 7, 2023 30.95 31.50 30.65 31.40 30.06 842,154
Dec 6, 2023 31.25 31.80 30.51 30.95 29.63 1,479,776
Dec 5, 2023 32.00 32.50 31.00 31.00 29.68 983,726
Dec 4, 2023 31.50 32.50 31.00 32.00 30.64 828,842
Dec 1, 2023 31.50 32.00 31.00 31.50 30.16 770,219
Nov 30, 2023 31.75 32.00 30.30 31.80 30.44 792,571
Nov 29, 2023 31.50 32.00 31.00 31.75 30.40 970,113
Nov 28, 2023 31.75 32.00 31.21 31.50 30.16 338,329
Nov 27, 2023 31.25 32.00 31.00 31.75 30.40 836,957
Nov 24, 2023 31.25 31.50 31.05 31.25 29.92 1,248,817
Nov 23, 2023 31.60 32.00 31.20 31.20 29.87 366,367
Nov 22, 2023 31.25 31.80 31.02 31.20 29.87 539,917
Nov 21, 2023 31.25 31.50 31.00 31.25 29.92 157,873
Nov 20, 2023 31.75 32.00 31.00 31.25 29.92 120,901
Nov 17, 2023 32.00 32.44 31.50 31.75 30.40 446,230
Nov 16, 2023 32.00 33.00 31.50 32.00 30.64 466,741
Nov 15, 2023 31.75 33.00 31.50 31.50 30.16 355,478
Nov 14, 2023 31.50 32.00 31.40 31.75 30.40 95,772
Nov 13, 2023 31.50 32.00 31.00 32.00 30.64 133,819
Nov 10, 2023 31.50 32.00 31.00 31.50 30.16 60,819
Nov 9, 2023 31.50 32.50 31.00 31.50 30.16 1,370,852
Nov 8, 2023 31.75 32.50 31.50 32.50 31.12 297,351
Nov 7, 2023 31.50 32.00 31.00 31.75 30.40 164,101
Nov 6, 2023 31.50 31.96 31.11 31.50 30.16 257,316
Nov 3, 2023 31.50 32.00 31.15 31.50 30.16 400,151
Nov 2, 2023 31.75 32.00 29.83 31.50 30.16 350,241
Nov 1, 2023 32.00 32.50 31.50 31.75 30.40 314,597
Oct 31, 2023 30.50 32.50 30.00 31.50 30.16 2,117,313
Oct 30, 2023 30.50 30.99 30.00 30.50 29.20 880,398
Oct 27, 2023 30.75 31.50 30.00 30.40 29.10 243,488
Oct 26, 2023 30.50 31.50 30.00 30.00 28.72 400,920
Oct 25, 2023 29.75 30.98 29.50 30.50 29.20 369,433
Oct 24, 2023 30.25 30.50 29.50 29.50 28.24 404,368
Oct 23, 2023 30.75 31.50 30.17 30.20 28.91 186,095
Oct 20, 2023 30.75 31.00 30.50 30.50 29.20 122,653
Oct 19, 2023 30.75 31.50 30.57 30.75 29.44 261,037
Oct 18, 2023 32.25 33.00 29.50 30.75 29.44 388,667
Oct 17, 2023 32.00 33.00 31.00 31.50 30.16 105,364
Oct 16, 2023 31.00 33.00 31.10 32.00 30.64 468,645
Oct 13, 2023 30.50 31.50 30.00 31.00 29.68 161,928
Oct 12, 2023 30.50 31.00 30.26 30.50 29.20 151,503
Oct 11, 2023 30.50 31.50 30.11 30.50 29.20 214,595
Oct 10, 2023 31.25 31.50 30.00 30.00 28.72 272,353
Oct 9, 2023 31.50 32.00 31.00 31.25 29.92 179,497
Oct 6, 2023 31.50 32.00 31.00 31.50 30.16 82,825
Oct 5, 2023 31.50 31.35 31.33 31.50 30.16 89,510
Oct 4, 2023 31.75 32.00 30.50 31.50 30.16 450,141
Oct 3, 2023 33.25 33.50 31.83 32.00 30.64 371,898
Oct 2, 2023 34.25 34.50 33.00 33.50 32.07 555,005
Sep 29, 2023 34.25 34.50 33.50 34.00 32.55 210,752
Sep 28, 2023 0.70 Dividend
Sep 28, 2023 33.50 34.28 32.80 34.10 32.65 752,076
Sep 27, 2023 33.75 34.80 33.26 33.75 31.64 352,666
Sep 26, 2023 34.00 35.00 33.53 35.00 32.81 215,700
Sep 25, 2023 33.75 35.00 33.50 33.50 31.41 565,257
Sep 22, 2023 33.25 33.99 33.35 33.75 31.64 562,663
Sep 21, 2023 33.75 35.00 33.00 33.25 31.17 761,733
Sep 20, 2023 33.50 34.00 33.26 33.50 31.41 144,847
Sep 19, 2023 33.00 34.00 32.51 33.30 31.22 337,733
Sep 18, 2023 33.00 33.50 32.50 33.00 30.94 169,478
Sep 15, 2023 33.00 33.50 32.50 33.00 30.94 437,650
Sep 14, 2023 33.00 33.50 32.50 33.00 30.94 425,783
Sep 13, 2023 33.00 34.00 32.00 33.00 30.94 1,188,435
Sep 12, 2023 31.25 32.50 31.00 32.00 30.00 439,438
Sep 11, 2023 31.10 31.50 30.70 31.25 29.30 284,805
Sep 8, 2023 31.00 31.50 30.55 31.10 29.16 225,021
Sep 7, 2023 31.25 31.50 30.26 31.00 29.06 116,943
Sep 6, 2023 31.75 32.50 31.00 31.25 29.30 132,035
Sep 5, 2023 30.75 31.78 30.50 31.75 29.77 423,708
Sep 4, 2023 30.25 31.00 30.00 30.75 28.83 204,054
Sep 1, 2023 29.75 30.50 29.38 30.25 28.36 164,710
Aug 31, 2023 30.00 30.50 29.19 29.75 27.89 352,119
Aug 30, 2023 30.25 30.30 29.25 30.00 28.13 1,236,518
Aug 29, 2023 30.25 30.50 30.06 30.25 28.36 404,586
Aug 25, 2023 30.25 30.50 30.13 30.25 28.36 175,275
Aug 24, 2023 30.25 30.50 30.07 30.25 28.36 409,115
Aug 23, 2023 30.25 30.50 29.50 30.10 28.22 652,211
Aug 22, 2023 30.50 30.98 29.50 30.25 28.36 850,026
Aug 21, 2023 31.50 32.00 30.00 30.90 28.97 436,792
Aug 18, 2023 32.00 32.46 31.26 31.50 29.53 232,059
Aug 17, 2023 31.50 32.50 31.00 32.00 30.00 144,104
Aug 16, 2023 31.75 32.50 30.73 31.50 29.53 375,344
Aug 15, 2023 32.50 33.00 31.55 31.75 29.77 569,880
Aug 14, 2023 33.50 33.69 32.00 32.20 30.19 493,858
Aug 11, 2023 33.75 34.00 33.00 33.50 31.41 283,444
Aug 10, 2023 33.75 34.50 33.52 33.75 31.64 421,521
Aug 9, 2023 33.75 34.00 33.66 33.75 31.64 177,243
Aug 8, 2023 34.00 34.50 33.50 33.50 31.41 186,651
Aug 7, 2023 34.00 34.30 33.75 34.00 31.88 638,973
Aug 4, 2023 33.75 34.50 33.61 34.00 31.88 289,281
Aug 3, 2023 34.25 34.50 33.50 33.75 31.64 499,251
Aug 2, 2023 34.50 34.80 34.00 34.40 32.25 334,563
Aug 1, 2023 34.25 34.88 34.05 34.50 32.34 177,155
Jul 31, 2023 34.75 35.00 34.10 34.25 32.11 1,003,522
Jul 28, 2023 34.25 34.50 34.00 34.25 32.11 200,152
Jul 27, 2023 34.25 34.50 33.70 34.25 32.11 137,120
Jul 26, 2023 34.25 34.50 34.01 34.25 32.11 154,061
Jul 25, 2023 34.25 34.50 34.00 34.25 32.11 232,079
Jul 24, 2023 34.25 34.50 34.00 34.25 32.11 238,349
Jul 21, 2023 34.25 34.50 34.00 34.25 32.11 367,032
Jul 20, 2023 34.75 35.00 34.00 34.25 32.11 221,144
Jul 19, 2023 34.25 34.70 34.00 34.50 32.34 689,992
Jul 18, 2023 34.25 34.50 34.00 34.25 32.11 256,754
Jul 17, 2023 34.25 35.00 34.00 34.25 32.11 472,976
Jul 14, 2023 33.75 34.50 33.50 34.30 32.16 461,103
Jul 13, 2023 33.75 34.00 33.10 34.00 31.88 790,168
Jul 12, 2023 34.25 35.00 33.00 33.75 31.64 477,590
Jul 11, 2023 34.25 34.50 33.50 34.20 32.06 1,172,052
Jul 10, 2023 33.75 35.00 33.40 34.25 32.11 364,962
Jul 7, 2023 33.50 34.90 33.00 34.90 32.72 477,851
Jul 6, 2023 34.00 35.50 33.00 33.60 31.50 492,998
Jul 5, 2023 34.25 35.00 33.00 34.00 31.88 1,298,470
Jul 4, 2023 33.25 35.00 33.50 34.00 31.88 620,017
Jul 3, 2023 32.75 33.50 32.00 32.50 30.47 152,515
Jun 30, 2023 32.25 32.50 32.08 32.25 30.24 124,126
Jun 29, 2023 32.25 32.50 32.00 32.20 30.19 102,236
Jun 28, 2023 32.15 32.50 31.50 32.25 30.24 638,283
Jun 27, 2023 31.75 32.50 31.50 32.15 30.14 488,297
Jun 26, 2023 32.00 32.50 31.50 32.00 30.00 303,984
Jun 23, 2023 32.75 33.00 31.66 31.80 29.81 665,917
Jun 22, 2023 0.70 Dividend
Jun 22, 2023 33.25 33.35 32.50 32.75 30.70 172,106
Jun 21, 2023 33.50 34.00 33.00 33.25 30.52 299,603
Jun 20, 2023 33.50 34.00 33.00 33.50 30.75 23,684
Jun 19, 2023 34.50 35.00 33.00 33.50 30.75 369,449
Jun 16, 2023 34.50 35.00 34.00 34.50 31.66 349,685
Jun 15, 2023 34.00 35.00 34.00 34.50 31.66 848,655
Jun 14, 2023 34.50 35.00 33.88 34.00 31.20 144,808
Jun 13, 2023 34.25 34.50 33.50 34.30 31.48 208,901
Jun 12, 2023 33.50 34.70 33.60 34.25 31.43 229,397
Jun 9, 2023 33.25 34.00 33.00 33.50 30.75 69,286
Jun 8, 2023 33.25 33.50 33.00 33.25 30.52 77,332
Jun 7, 2023 33.50 34.00 33.13 33.25 30.52 233,173
Jun 6, 2023 33.75 34.00 33.00 33.50 30.75 82,207
Jun 5, 2023 32.25 33.63 32.00 33.75 30.98 548,553
Jun 2, 2023 32.25 32.50 32.11 32.20 29.55 574,509
Jun 1, 2023 31.00 33.00 31.00 32.25 29.60 1,028,575
May 31, 2023 30.25 30.50 30.12 30.25 27.76 217,014
May 30, 2023 30.25 30.50 30.00 30.25 27.76 175,607
May 26, 2023 30.60 30.65 30.10 30.25 27.76 139,417
May 25, 2023 29.75 31.00 29.92 30.60 28.08 856,015
May 24, 2023 28.75 30.50 28.50 29.60 27.17 1,169,590
May 23, 2023 28.75 29.00 28.50 28.70 26.34 784,506
May 22, 2023 29.75 30.00 28.65 28.75 26.39 589,362
May 19, 2023 29.75 30.00 29.50 29.50 27.07 600,621
May 18, 2023 30.25 30.00 29.50 29.75 27.30 403,645
May 17, 2023 30.25 30.50 30.00 30.25 27.76 513,184
May 16, 2023 30.25 30.50 30.00 30.50 27.99 486,556
May 15, 2023 30.50 31.00 30.00 30.40 27.90 434,502
May 12, 2023 30.00 31.00 29.50 30.50 27.99 600,960
May 11, 2023 30.25 30.50 29.50 30.00 27.53 1,182,800
May 10, 2023 30.75 30.65 30.00 30.20 27.72 284,292
May 9, 2023 30.75 31.00 30.50 30.70 28.18 264,890
May 5, 2023 32.50 33.00 30.50 31.00 28.45 420,824
May 4, 2023 31.85 33.00 31.85 32.50 29.83 1,356,482
May 3, 2023 31.75 32.29 31.50 31.85 29.23 298,073
May 2, 2023 31.50 32.60 31.00 32.60 29.92 374,780
Apr 28, 2023 30.75 32.00 30.99 31.50 28.91 529,528
Apr 27, 2023 30.25 31.00 30.00 30.75 28.22 571,641
Apr 26, 2023 30.50 31.00 29.92 30.25 27.76 656,153
Apr 25, 2023 30.50 31.00 30.00 30.50 27.99 153,585
Apr 24, 2023 30.00 31.00 29.50 30.50 27.99 224,519

Related Tickers

TEK.L Tekcapital plc
8.25
0.00%
 
GABI.L GCP Asset Backed Income Fund Limited
68.00
+0.59%
 
RECI.L Real Estate Credit Investments Limited
116.00
0.00%
 
TENT.L Triple Point Energy Transition plc
67.60
0.00%
 
SMIF.L TwentyFour Select Monthly Income Fund Limited
82.00
-0.24%
 
NCYF.L CQS New City High Yield Fund Limited
52.60
-0.19%
 
MGCI.L M&G Credit Income Investment Trust plc
91.60
-0.65%
 
DIVI.L The Diverse Income Trust plc
88.00
-0.45%
 
N91.L Ninety One Group
165.00
-1.08%
 
TFIF.L TwentyFour Income Fund Limited
103.60
-0.38%