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 |
| Sep 26, 2025 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | -0.85% | 347,863 |
| Sep 25, 2025 | 30.00 | 30.50 | 29.00 | 29.25 | 29.25 | -2.50% | 624,547 |
| Sep 24, 2025 | 29.75 | 30.30 | 29.50 | 30.00 | 29.30 | 0.84% | 552,221 |
| Sep 23, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.06 | - | 402,261 |
| Sep 22, 2025 | 29.25 | 30.00 | 29.00 | 29.75 | 29.06 | 1.71% | 684,400 |
| Sep 19, 2025 | 29.25 | 29.50 | 29.00 | 29.25 | 28.57 | -0.17% | 372,648 |
| Sep 18, 2025 | 29.00 | 30.50 | 28.50 | 29.30 | 28.62 | 1.03% | 1,409,548 |
| Sep 17, 2025 | 29.00 | 29.50 | 28.50 | 29.00 | 28.32 | - | 318,747 |
| Sep 16, 2025 | 29.00 | 29.50 | 28.71 | 29.00 | 28.32 | -1.02% | 124,613 |
| Sep 15, 2025 | 28.75 | 29.50 | 28.50 | 29.30 | 28.62 | 1.91% | 221,187 |
| Sep 12, 2025 | 29.00 | 29.50 | 28.50 | 28.75 | 28.08 | -0.86% | 141,629 |
| Sep 11, 2025 | 29.00 | 29.50 | 28.50 | 29.00 | 28.32 | -1.69% | 350,909 |
| Sep 10, 2025 | 29.00 | 29.50 | 28.76 | 29.50 | 28.81 | -0.34% | 332,956 |
| Sep 9, 2025 | 29.00 | 30.00 | 28.50 | 29.60 | 28.91 | 2.07% | 778,921 |
| Sep 8, 2025 | 29.25 | 29.50 | 28.50 | 29.00 | 28.32 | - | 316,433 |
| Sep 5, 2025 | 29.00 | 29.50 | 29.00 | 29.00 | 28.32 | - | 646,340 |
| Sep 4, 2025 | 29.25 | 29.50 | 28.50 | 29.00 | 28.32 | -0.85% | 182,188 |
| Sep 3, 2025 | 29.25 | 29.50 | 29.01 | 29.25 | 28.57 | - | 305,823 |
| Sep 2, 2025 | 29.50 | 29.95 | 29.00 | 29.25 | 28.57 | 0.86% | 619,055 |
| Sep 1, 2025 | 29.50 | 30.00 | 29.00 | 29.00 | 28.32 | -1.69% | 367,053 |
| Aug 29, 2025 | 29.25 | 30.10 | 29.00 | 29.50 | 28.81 | 0.85% | 280,229 |
| Aug 28, 2025 | 29.50 | 29.97 | 29.00 | 29.25 | 28.57 | 0.86% | 937,690 |
| Aug 27, 2025 | 29.75 | 30.00 | 28.88 | 29.00 | 28.32 | -1.36% | 542,193 |
| Aug 26, 2025 | 29.75 | 30.00 | 29.40 | 29.40 | 28.71 | -1.67% | 569,742 |
| Aug 22, 2025 | 29.75 | 30.50 | 29.50 | 29.90 | 29.20 | -0.33% | 864,371 |
| Aug 21, 2025 | 29.75 | 30.00 | 29.88 | 30.00 | 29.30 | 0.84% | 79,036 |
| Aug 20, 2025 | 29.75 | 30.00 | 29.52 | 29.75 | 29.06 | - | 90,607 |
| Aug 19, 2025 | 29.75 | 30.50 | 29.00 | 29.75 | 29.06 | -0.83% | 495,837 |
| Aug 18, 2025 | 30.25 | 30.50 | 29.50 | 30.00 | 29.30 | -1.64% | 171,197 |
| Aug 15, 2025 | 30.00 | 30.50 | 29.50 | 30.50 | 29.79 | 1.67% | 525,943 |
| Aug 14, 2025 | 30.00 | 30.50 | 29.52 | 30.00 | 29.30 | - | 587,093 |
| Aug 13, 2025 | 29.50 | 30.50 | 29.00 | 30.00 | 29.30 | 1.69% | 490,142 |
| Aug 12, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 28.81 | -1.67% | 170,944 |
| Aug 11, 2025 | 29.50 | 30.00 | 29.26 | 30.00 | 29.30 | 2.74% | 108,055 |
| Aug 8, 2025 | 29.75 | 30.50 | 29.00 | 29.20 | 28.52 | -1.85% | 1,057,924 |
| Aug 7, 2025 | 30.00 | 30.50 | 29.50 | 29.75 | 29.06 | -0.83% | 371,070 |
| Aug 6, 2025 | 29.75 | 30.50 | 29.15 | 30.00 | 29.30 | 0.84% | 201,452 |
| Aug 5, 2025 | 29.50 | 30.70 | 29.30 | 29.75 | 29.06 | -0.83% | 92,354 |
| Aug 4, 2025 | 29.25 | 30.00 | 29.00 | 30.00 | 29.30 | 2.56% | 468,922 |
| Aug 1, 2025 | 29.25 | 30.00 | 29.00 | 29.25 | 28.57 | 1.56% | 620,382 |
| Jul 31, 2025 | 29.50 | 30.00 | 28.80 | 28.80 | 28.13 | -2.37% | 517,332 |
| Jul 30, 2025 | 29.25 | 30.00 | 29.00 | 29.50 | 28.81 | - | 441,228 |
| Jul 29, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 28.81 | - | 186,460 |
| Jul 28, 2025 | 29.50 | 30.10 | 29.00 | 29.50 | 28.81 | 1.72% | 966,364 |
| Jul 25, 2025 | 29.75 | 30.00 | 29.00 | 29.00 | 28.32 | -1.69% | 494,109 |
| Jul 24, 2025 | 30.00 | 30.45 | 29.50 | 29.50 | 28.81 | -1.67% | 514,232 |
| Jul 23, 2025 | 30.00 | 30.50 | 29.50 | 30.00 | 29.30 | - | 436,196 |
| Jul 22, 2025 | 30.00 | 30.50 | 29.53 | 30.00 | 29.30 | -3.54% | 476,189 |
| Jul 21, 2025 | 30.50 | 31.10 | 29.65 | 31.10 | 30.37 | 1.97% | 560,211 |
| Jul 18, 2025 | 30.25 | 31.00 | 30.00 | 30.50 | 29.79 | 0.66% | 388,553 |