Duke Capital Limited (AIM:DUKE)
London
· Delayed Price · Currency is GBP · Price in GBX 26.50
-1.00 (-3.64%)
At close: Mar 9, 2026
Duke Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.20 | 27.00 | 26.50 | 26.50 | 26.50 | -3.64% | 1,627,897 |
| Mar 6, 2026 | 27.25 | 28.00 | 27.00 | 27.50 | 27.50 | - | 2,022,807 |
| Mar 5, 2026 | 27.45 | 27.50 | 27.50 | 27.50 | 27.50 | 0.92% | 265,553 |
| Mar 4, 2026 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | - | 599,313 |
| Mar 3, 2026 | 27.25 | 27.50 | 26.50 | 27.25 | 27.25 | - | 1,415,897 |
| Mar 2, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | - | 1,153,760 |
| Feb 27, 2026 | 27.23 | 27.20 | 27.20 | 27.25 | 27.25 | 0.18% | 1,588,213 |
| Feb 26, 2026 | 27.25 | 27.50 | 27.05 | 27.20 | 27.20 | - | 365,677 |
| Feb 25, 2026 | 27.25 | 27.50 | 27.00 | 27.20 | 27.20 | -0.37% | 604,507 |
| Feb 24, 2026 | 27.25 | 28.00 | 27.00 | 27.30 | 27.30 | - | 1,041,853 |
| Feb 23, 2026 | 27.50 | 28.00 | 27.00 | 27.30 | 27.30 | -0.73% | 682,237 |
| Feb 20, 2026 | 27.25 | 27.80 | 27.50 | 27.50 | 27.50 | -3.51% | 1,228,380 |
| Feb 19, 2026 | 27.50 | 28.50 | 27.00 | 28.50 | 28.50 | 4.59% | 887,245 |
| Feb 18, 2026 | 27.25 | 27.50 | 27.18 | 27.25 | 27.25 | - | 339,248 |
| Feb 17, 2026 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | - | 455,289 |
| Feb 16, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | - | 1,676,448 |
| Feb 13, 2026 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | 0.93% | 1,213,732 |
| Feb 12, 2026 | 27.23 | 27.50 | 26.50 | 27.00 | 27.00 | -0.92% | 1,160,623 |
| Feb 11, 2026 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | 0.93% | 947,160 |
| Feb 10, 2026 | 26.89 | 27.50 | 26.50 | 27.00 | 27.00 | -0.92% | 561,979 |
| Feb 9, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 0.93% | 857,112 |
| Feb 6, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.93% | 1,602,658 |
| Feb 5, 2026 | 27.00 | 28.00 | 26.50 | 26.75 | 26.75 | -0.93% | 828,255 |
| Feb 4, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.75% | 1,474,175 |
| Feb 3, 2026 | 26.75 | 27.00 | 26.50 | 26.80 | 26.80 | 0.19% | 702,934 |
| Feb 2, 2026 | 27.00 | 27.50 | 26.25 | 26.75 | 26.75 | -0.93% | 1,704,766 |
| Jan 30, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.93% | 373,526 |
| Jan 29, 2026 | 26.65 | 27.00 | 26.50 | 26.75 | 26.75 | - | 481,324 |
| Jan 28, 2026 | 27.00 | 26.70 | 26.70 | 26.75 | 26.75 | -0.93% | 1,513,214 |
| Jan 27, 2026 | 27.30 | 27.20 | 27.00 | 27.00 | 27.00 | -0.92% | 1,095,502 |
| Jan 26, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 0.93% | 1,923,974 |
| Jan 23, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.75% | 1,978,996 |
| Jan 22, 2026 | 26.33 | 26.80 | 26.50 | 26.80 | 26.80 | 2.29% | 1,473,092 |
| Jan 21, 2026 | 26.25 | 27.00 | 26.00 | 26.20 | 26.20 | -0.19% | 1,038,606 |
| Jan 20, 2026 | 26.50 | 27.00 | 26.00 | 26.25 | 26.25 | -1.87% | 1,969,565 |
| Jan 19, 2026 | 26.50 | 27.00 | 26.00 | 26.75 | 26.75 | 0.56% | 1,805,127 |
| Jan 16, 2026 | 26.26 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 1,226,553 |
| Jan 15, 2026 | 26.25 | 27.00 | 26.00 | 26.40 | 26.40 | -0.38% | 1,431,562 |
| Jan 14, 2026 | 27.00 | 27.44 | 25.50 | 26.50 | 26.50 | -1.85% | 1,472,228 |
| Jan 13, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | - | 675,933 |
| Jan 12, 2026 | 27.03 | 27.00 | 26.90 | 27.00 | 27.00 | 0.75% | 2,023,487 |
| Jan 9, 2026 | 26.50 | 27.00 | 26.00 | 26.80 | 26.80 | 1.13% | 3,258,274 |
| Jan 8, 2026 | 25.50 | 26.50 | 26.50 | 26.50 | 26.50 | 3.92% | 6,144,827 |
| Jan 7, 2026 | 26.45 | 26.50 | 25.50 | 25.50 | 25.50 | -3.77% | 5,309,361 |
| Jan 6, 2026 | 27.25 | 27.50 | 26.50 | 26.50 | 26.50 | -2.21% | 1,533,426 |
| Jan 5, 2026 | 27.25 | 27.50 | 27.00 | 27.10 | 27.10 | -0.55% | 770,552 |
| Jan 2, 2026 | 27.25 | 27.50 | 26.50 | 27.25 | 27.25 | 0.93% | 794,027 |
| Dec 31, 2025 | 27.25 | 27.50 | 26.50 | 27.00 | 27.00 | -0.92% | 1,338,304 |
| Dec 30, 2025 | 27.25 | 27.50 | 26.50 | 27.25 | 27.25 | 1.30% | 2,056,641 |
| Dec 29, 2025 | 27.40 | 26.90 | 26.90 | 26.90 | 26.90 | -3.06% | 1,155,766 |
| Dec 24, 2025 | 27.75 | 28.50 | 27.61 | 27.75 | 27.05 | -0.18% | 818,191 |
| Dec 23, 2025 | 28.75 | 29.00 | 27.10 | 27.80 | 27.10 | -3.30% | 3,612,490 |
| Dec 22, 2025 | 29.25 | 29.50 | 28.50 | 28.75 | 28.02 | -1.71% | 1,970,428 |
| Dec 19, 2025 | 28.75 | 29.50 | 28.50 | 29.25 | 28.51 | 1.74% | 908,517 |
| Dec 18, 2025 | 29.00 | 29.50 | 28.00 | 28.75 | 28.02 | - | 941,782 |
| Dec 17, 2025 | 28.50 | 29.00 | 28.00 | 28.75 | 28.02 | 0.88% | 749,533 |
| Dec 16, 2025 | 28.25 | 29.00 | 28.05 | 28.50 | 27.78 | 0.88% | 992,708 |
| Dec 15, 2025 | 28.50 | 29.00 | 28.00 | 28.25 | 27.54 | -0.88% | 390,809 |
| Dec 12, 2025 | 28.50 | 29.00 | 28.41 | 28.50 | 27.78 | - | 304,805 |
| Dec 11, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 27.78 | - | 436,357 |
| Dec 10, 2025 | 28.25 | 29.00 | 28.00 | 28.50 | 27.78 | 0.88% | 267,863 |
| Dec 9, 2025 | 28.25 | 28.80 | 28.00 | 28.25 | 27.54 | - | 576,841 |
| Dec 8, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 27.54 | - | 460,534 |
| Dec 5, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 27.54 | - | 615,323 |
| Dec 4, 2025 | 28.00 | 28.50 | 27.50 | 28.25 | 27.54 | 0.89% | 598,585 |
| Dec 3, 2025 | 28.00 | 28.50 | 27.67 | 28.00 | 27.29 | - | 245,672 |
| Dec 2, 2025 | 27.75 | 28.50 | 27.75 | 28.00 | 27.29 | 0.90% | 231,854 |
| Dec 1, 2025 | 27.75 | 28.50 | 26.70 | 27.75 | 27.05 | 1.65% | 627,169 |
| Nov 28, 2025 | 27.00 | 28.00 | 26.50 | 27.30 | 26.61 | 1.11% | 299,607 |
| Nov 27, 2025 | 27.00 | 27.50 | 26.50 | 27.00 | 26.32 | - | 1,801,641 |
| Nov 26, 2025 | 26.75 | 27.50 | 26.77 | 27.00 | 26.32 | 0.93% | 498,875 |
| Nov 25, 2025 | 27.00 | 27.46 | 26.50 | 26.75 | 26.08 | -0.93% | 458,411 |
| Nov 24, 2025 | 27.25 | 27.50 | 26.50 | 27.00 | 26.32 | -0.92% | 987,303 |
| Nov 21, 2025 | 27.25 | 27.48 | 27.00 | 27.25 | 26.56 | - | 330,235 |
| Nov 20, 2025 | 27.25 | 28.00 | 27.03 | 27.25 | 26.56 | 0.55% | 819,261 |
| Nov 19, 2025 | 27.75 | 28.00 | 27.00 | 27.10 | 26.42 | -1.45% | 1,076,175 |
| Nov 18, 2025 | 27.50 | 28.50 | 27.50 | 27.50 | 26.81 | -0.90% | 540,509 |
| Nov 17, 2025 | 27.50 | 28.50 | 27.00 | 27.75 | 27.05 | 0.91% | 561,723 |
| Nov 14, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 26.81 | - | 193,602 |
| Nov 13, 2025 | 27.75 | 28.00 | 27.00 | 27.50 | 26.81 | -0.90% | 648,065 |
| Nov 12, 2025 | 27.50 | 28.50 | 27.00 | 27.75 | 27.05 | 0.91% | 1,183,366 |
| Nov 11, 2025 | 27.50 | 28.50 | 27.00 | 27.50 | 26.81 | -0.90% | 634,859 |
| Nov 10, 2025 | 28.00 | 28.50 | 27.06 | 27.75 | 27.05 | -0.89% | 285,733 |
| Nov 7, 2025 | 27.25 | 28.50 | 27.00 | 28.00 | 27.29 | 2.75% | 716,460 |
| Nov 6, 2025 | 27.50 | 28.00 | 27.00 | 27.25 | 26.56 | -0.91% | 642,225 |
| Nov 5, 2025 | 27.25 | 28.00 | 27.00 | 27.50 | 26.81 | 0.92% | 498,126 |
| Nov 4, 2025 | 27.25 | 28.50 | 27.00 | 27.25 | 26.56 | -0.91% | 596,456 |
| Nov 3, 2025 | 28.00 | 28.50 | 27.20 | 27.50 | 26.81 | -1.79% | 1,243,233 |
| Oct 31, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 27.29 | - | 922,884 |
| Oct 30, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 27.29 | - | 491,087 |
| Oct 29, 2025 | 28.25 | 28.50 | 27.50 | 28.00 | 27.29 | -0.88% | 139,533 |
| Oct 28, 2025 | 28.25 | 28.50 | 27.50 | 28.25 | 27.54 | - | 763,079 |
| Oct 27, 2025 | 28.25 | 28.50 | 27.81 | 28.25 | 27.54 | 0.89% | 305,695 |
| Oct 24, 2025 | 28.75 | 30.00 | 27.50 | 28.00 | 27.29 | -2.61% | 2,918,026 |
| Oct 23, 2025 | 28.25 | 29.00 | 28.00 | 28.75 | 28.02 | 1.77% | 459,990 |
| Oct 22, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 27.54 | - | 533,603 |
| Oct 21, 2025 | 28.00 | 28.50 | 27.75 | 28.25 | 27.54 | 0.89% | 275,936 |
| Oct 20, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 27.29 | - | 430,875 |
| Oct 17, 2025 | 28.25 | 28.50 | 27.50 | 28.00 | 27.29 | -0.71% | 460,097 |
| Oct 16, 2025 | 28.00 | 28.50 | 27.50 | 28.20 | 27.49 | 0.71% | 6,495,720 |