1. Share Prices

  2. Duke Capital Limited (DUKE)

28.75p-0.25 (-0.86%)12 Sep 2025, 16:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Duke Capital Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202529.00p29.50p28.50p28.75p141,628
Sep 11, 202529.00p29.50p28.50p29.00p350,909
Sep 10, 202529.00p29.50p28.75p29.50p332,955
Sep 9, 202529.00p30.00p28.50p29.60p778,920
Sep 8, 202529.25p29.50p28.50p29.00p316,432
Sep 5, 202529.00p29.50p29.00p29.00p646,339
Sep 4, 202529.25p29.50p28.50p29.00p182,187
Sep 3, 202529.25p29.50p29.01p29.25p305,822
Sep 2, 202529.50p29.95p29.00p29.25p619,054
Sep 1, 202529.50p30.00p29.00p29.00p367,052
Aug 29, 202529.25p30.10p29.00p29.50p280,228
Aug 28, 202529.50p29.97p29.00p29.25p937,690
Aug 27, 202529.75p30.00p28.88p29.00p542,192
Aug 26, 202529.75p30.00p29.40p29.40p569,742
Aug 22, 202529.75p30.50p29.50p29.90p864,371
Aug 21, 202529.75p30.00p29.88p30.00p79,036
Aug 20, 202529.75p30.00p29.52p29.75p90,607
Aug 19, 202529.75p30.50p29.00p29.75p495,837
Aug 18, 202530.25p30.50p29.50p30.00p171,197
Aug 15, 202530.00p30.50p29.50p30.50p525,943
Aug 14, 202530.00p30.50p29.52p30.00p587,093
Aug 13, 202529.50p30.50p29.00p30.00p490,141
Aug 12, 202529.50p30.00p29.00p29.50p170,943
Aug 11, 202529.50p30.00p29.26p30.00p108,055
Aug 8, 202529.75p30.50p29.00p29.20p1,057,923
Aug 7, 202530.00p30.50p29.50p29.75p371,069
Aug 6, 202529.75p30.50p29.15p30.00p201,451
Aug 5, 202529.50p30.70p29.30p29.75p92,353
Aug 4, 202529.25p30.00p29.00p30.00p468,922
Aug 1, 202529.25p30.00p29.00p29.25p620,382
Jul 31, 202529.50p30.00p28.80p28.80p517,332
Jul 30, 202529.25p30.00p29.00p29.50p441,228
Jul 29, 202529.50p30.00p29.00p29.50p186,460
Jul 28, 202529.50p30.10p29.00p29.50p966,364
Jul 25, 202529.75p30.00p29.00p29.00p494,109
Jul 24, 202530.00p30.45p29.50p29.50p514,231
Jul 23, 202530.00p30.50p29.50p30.00p436,195
Jul 22, 202530.00p30.50p29.53p30.00p476,189
Jul 21, 202531.00p31.10p29.65p31.10p560,211
Jul 18, 202530.25p31.00p30.00p30.50p388,552
Jul 17, 202530.00p31.00p29.50p30.30p325,562
Jul 16, 202530.50p31.00p29.50p30.00p1,018,450
Jul 15, 202530.75p31.30p30.25p30.80p1,157,814
Jul 14, 202530.75p31.10p30.50p31.00p3,216,896
Jul 11, 202530.50p31.00p30.00p30.50p1,148,259
Jul 10, 202530.25p31.00p30.00p30.50p431,668
Jul 9, 202530.50p31.00p30.00p31.00p1,135,408
Jul 8, 202530.00p31.10p29.50p30.80p2,229,958
Jul 7, 202530.50p31.00p30.00p30.00p405,538
Jul 4, 202530.00p31.00p29.50p31.00p2,133,878
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.