Duke Capital Limited (AIM:DUKE)
London
· Delayed Price · Currency is GBP · Price in GBX 25.99
-0.01 (-0.04%)
Apr 28, 2026, 4:29 PM GMT
Duke Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | -0.96% | 332,565 |
| Apr 27, 2026 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | - | 1,040,855 |
| Apr 24, 2026 | 26.00 | 26.50 | 25.71 | 26.00 | 26.00 | -0.95% | 800,082 |
| Apr 23, 2026 | 26.25 | 26.00 | 26.00 | 26.25 | 26.25 | - | 625,063 |
| Apr 22, 2026 | 26.25 | 26.60 | 26.00 | 26.25 | 26.25 | - | 1,484,442 |
| Apr 21, 2026 | 26.50 | 26.50 | 26.50 | 26.25 | 26.25 | 0.96% | 695,681 |
| Apr 20, 2026 | 26.50 | 26.10 | 26.10 | 26.00 | 26.00 | -0.95% | 1,063,361 |
| Apr 17, 2026 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 0.96% | 533,990 |
| Apr 16, 2026 | 26.50 | 26.40 | 26.00 | 26.00 | 26.00 | -1.89% | 966,093 |
| Apr 15, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 1.15% | 798,923 |
| Apr 14, 2026 | 26.25 | 27.00 | 26.00 | 26.20 | 26.20 | -0.19% | 1,369,794 |
| Apr 13, 2026 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | - | 1,059,187 |
| Apr 10, 2026 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | - | 721,424 |
| Apr 9, 2026 | 26.50 | 27.00 | 26.00 | 26.25 | 26.25 | -0.94% | 687,572 |
| Apr 8, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 2.91% | 865,186 |
| Apr 7, 2026 | 25.75 | 26.50 | 25.50 | 25.75 | 25.75 | 0.59% | 1,676,733 |
| Apr 2, 2026 | 26.00 | 27.70 | 25.60 | 25.60 | 25.60 | -2.48% | 890,062 |
| Apr 1, 2026 | 26.25 | 26.50 | 25.50 | 26.25 | 26.25 | 0.57% | 851,920 |
| Mar 31, 2026 | 26.75 | 27.00 | 25.50 | 26.10 | 26.10 | 1.36% | 908,727 |
| Mar 30, 2026 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | - | 607,547 |
| Mar 27, 2026 | 26.00 | 26.15 | 25.50 | 25.75 | 25.75 | - | 425,298 |
| Mar 26, 2026 | 25.25 | 26.50 | 25.00 | 25.75 | 25.75 | -1.90% | 665,390 |
| Mar 25, 2026 | 26.00 | 26.50 | 25.50 | 26.25 | 25.55 | 0.96% | 631,165 |
| Mar 24, 2026 | 26.00 | 26.50 | 25.50 | 26.00 | 25.31 | - | 2,340,929 |
| Mar 23, 2026 | 26.25 | 26.50 | 25.50 | 26.00 | 25.31 | -1.89% | 2,353,116 |
| Mar 20, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 25.79 | 1.92% | 1,591,637 |
| Mar 19, 2026 | 26.75 | 27.00 | 26.00 | 26.00 | 25.31 | -2.80% | 1,366,320 |
| Mar 18, 2026 | 26.75 | 27.50 | 26.50 | 26.75 | 26.04 | - | 326,583 |
| Mar 17, 2026 | 26.75 | 27.50 | 26.50 | 26.75 | 26.04 | - | 1,660,985 |
| Mar 16, 2026 | 27.25 | 27.50 | 26.50 | 26.75 | 26.04 | -0.93% | 1,507,107 |
| Mar 13, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 26.28 | - | 1,124,624 |
| Mar 12, 2026 | 26.75 | 27.00 | 26.50 | 27.00 | 26.28 | 1.89% | 2,290,824 |
| Mar 11, 2026 | 26.75 | 27.00 | 26.50 | 26.50 | 25.79 | -0.93% | 689,930 |
| Mar 10, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.04 | 0.94% | 835,169 |
| Mar 9, 2026 | 27.50 | 27.60 | 26.50 | 26.50 | 25.79 | -3.64% | 1,627,895 |
| Mar 6, 2026 | 27.25 | 28.00 | 27.00 | 27.50 | 26.77 | - | 2,022,807 |
| Mar 5, 2026 | 27.25 | 27.50 | 26.50 | 27.50 | 26.77 | 0.92% | 628,949 |
| Mar 4, 2026 | 27.00 | 27.50 | 26.50 | 27.25 | 26.52 | - | 599,313 |
| Mar 3, 2026 | 27.25 | 27.50 | 26.50 | 27.25 | 26.52 | - | 1,415,897 |
| Mar 2, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 26.52 | - | 1,153,760 |
| Feb 27, 2026 | 27.25 | 28.00 | 27.00 | 27.25 | 26.52 | 0.18% | 1,588,209 |
| Feb 26, 2026 | 27.25 | 27.50 | 27.05 | 27.20 | 26.47 | - | 365,677 |
| Feb 25, 2026 | 27.25 | 27.50 | 27.00 | 27.20 | 26.47 | -0.37% | 604,507 |
| Feb 24, 2026 | 27.25 | 28.00 | 27.00 | 27.30 | 26.57 | - | 1,041,853 |
| Feb 23, 2026 | 27.50 | 28.00 | 27.00 | 27.30 | 26.57 | -0.73% | 732,237 |
| Feb 20, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 26.77 | -3.51% | 2,882,037 |
| Feb 19, 2026 | 27.50 | 28.50 | 27.00 | 28.50 | 27.74 | 4.59% | 887,245 |
| Feb 18, 2026 | 27.25 | 27.50 | 27.18 | 27.25 | 26.52 | - | 339,248 |
| Feb 17, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 26.52 | - | 455,292 |
| Feb 16, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 26.52 | - | 1,676,448 |
| Feb 13, 2026 | 26.75 | 27.50 | 26.50 | 27.25 | 26.52 | 0.93% | 1,213,729 |
| Feb 12, 2026 | 27.25 | 27.50 | 26.50 | 27.00 | 26.28 | -0.92% | 1,160,619 |
| Feb 11, 2026 | 27.00 | 27.50 | 26.50 | 27.25 | 26.52 | 0.93% | 1,022,160 |
| Feb 10, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 26.28 | -0.92% | 864,269 |
| Feb 9, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 26.52 | 0.93% | 857,112 |
| Feb 6, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 26.28 | 0.93% | 1,652,658 |
| Feb 5, 2026 | 27.00 | 28.00 | 26.50 | 26.75 | 26.04 | -0.93% | 828,255 |
| Feb 4, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 26.28 | 0.75% | 1,474,175 |
| Feb 3, 2026 | 26.75 | 27.00 | 26.50 | 26.80 | 26.09 | 0.19% | 702,934 |
| Feb 2, 2026 | 26.75 | 27.50 | 26.08 | 26.75 | 26.04 | -0.93% | 2,867,393 |
| Jan 30, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 26.28 | 0.93% | 373,526 |
| Jan 29, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.04 | - | 481,324 |
| Jan 28, 2026 | 26.75 | 27.50 | 26.50 | 26.75 | 26.04 | -0.93% | 1,513,213 |
| Jan 27, 2026 | 27.25 | 27.50 | 26.50 | 27.00 | 26.28 | -0.92% | 1,095,502 |
| Jan 26, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 26.52 | 0.93% | 2,595,224 |
| Jan 23, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 26.28 | 0.75% | 2,053,996 |
| Jan 22, 2026 | 26.25 | 27.00 | 26.00 | 26.80 | 26.09 | 2.29% | 2,034,066 |
| Jan 21, 2026 | 26.25 | 27.00 | 26.00 | 26.20 | 25.50 | -0.19% | 1,138,606 |
| Jan 20, 2026 | 26.50 | 27.00 | 26.00 | 26.25 | 25.55 | -1.87% | 1,969,565 |
| Jan 19, 2026 | 26.50 | 27.00 | 26.00 | 26.75 | 26.04 | 0.56% | 1,805,127 |
| Jan 16, 2026 | 26.50 | 27.00 | 26.00 | 26.60 | 25.89 | 0.76% | 1,226,551 |
| Jan 15, 2026 | 26.25 | 27.00 | 26.00 | 26.40 | 25.70 | -0.38% | 1,431,562 |
| Jan 14, 2026 | 27.00 | 27.44 | 25.50 | 26.50 | 25.79 | -1.85% | 1,472,228 |
| Jan 13, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 26.28 | - | 675,933 |
| Jan 12, 2026 | 27.25 | 27.50 | 26.50 | 27.00 | 26.28 | 0.75% | 2,023,484 |
| Jan 9, 2026 | 26.50 | 27.00 | 26.00 | 26.80 | 26.09 | 1.13% | 3,258,274 |
| Jan 8, 2026 | 25.25 | 27.00 | 25.25 | 26.50 | 25.79 | 3.92% | 6,144,825 |
| Jan 7, 2026 | 26.25 | 26.50 | 25.00 | 25.50 | 24.82 | -3.77% | 5,809,356 |
| Jan 6, 2026 | 27.25 | 27.50 | 26.50 | 26.50 | 25.79 | -2.21% | 1,533,426 |
| Jan 5, 2026 | 27.25 | 27.50 | 27.00 | 27.10 | 26.38 | -0.55% | 770,552 |
| Jan 2, 2026 | 27.25 | 27.50 | 26.50 | 27.25 | 26.52 | 0.93% | 794,027 |
| Dec 31, 2025 | 27.25 | 27.50 | 26.50 | 27.00 | 26.28 | -0.92% | 1,338,304 |
| Dec 30, 2025 | 27.25 | 27.50 | 26.50 | 27.25 | 26.52 | 1.30% | 2,056,641 |
| Dec 29, 2025 | 27.50 | 27.60 | 26.68 | 26.90 | 26.18 | -3.06% | 1,295,761 |
| Dec 24, 2025 | 27.75 | 28.50 | 27.61 | 27.75 | 26.33 | -0.18% | 818,191 |
| Dec 23, 2025 | 28.75 | 29.00 | 27.10 | 27.80 | 26.38 | -3.30% | 3,612,490 |
| Dec 22, 2025 | 29.25 | 29.50 | 28.50 | 28.75 | 27.28 | -1.71% | 1,970,428 |
| Dec 19, 2025 | 28.75 | 29.50 | 28.50 | 29.25 | 27.75 | 1.74% | 908,517 |
| Dec 18, 2025 | 29.00 | 29.50 | 28.00 | 28.75 | 27.28 | - | 941,782 |
| Dec 17, 2025 | 28.50 | 29.00 | 28.00 | 28.75 | 27.28 | 0.88% | 749,533 |
| Dec 16, 2025 | 28.25 | 29.00 | 28.05 | 28.50 | 27.04 | 0.88% | 992,708 |
| Dec 15, 2025 | 28.50 | 29.00 | 28.00 | 28.25 | 26.80 | -0.88% | 390,809 |
| Dec 12, 2025 | 28.50 | 29.00 | 28.41 | 28.50 | 27.04 | - | 304,805 |
| Dec 11, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 27.04 | - | 436,357 |
| Dec 10, 2025 | 28.25 | 29.00 | 28.00 | 28.50 | 27.04 | 0.88% | 267,863 |
| Dec 9, 2025 | 28.25 | 28.80 | 28.00 | 28.25 | 26.80 | - | 576,841 |
| Dec 8, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 26.80 | - | 460,534 |
| Dec 5, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 26.80 | - | 615,323 |
| Dec 4, 2025 | 28.00 | 28.50 | 27.50 | 28.25 | 26.80 | 0.89% | 598,585 |
| Dec 3, 2025 | 28.00 | 28.50 | 27.67 | 28.00 | 26.57 | - | 245,672 |