1. Share Prices

  2. Duke Capital Limited (DUKE)

28.35p+0.10 (+0.35%)05 Dec 2025, 13:02
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
Dec 4, 202528.00p28.50p27.50p28.25p598,584
Dec 3, 202528.00p28.50p27.67p28.00p245,672
Dec 2, 202527.75p28.50p27.75p28.00p231,854
Dec 1, 202527.75p28.50p26.70p27.75p627,169
Nov 28, 202527.00p28.00p26.50p27.30p299,606
Nov 27, 202527.00p27.50p26.50p27.00p1,801,640
Nov 26, 202526.75p27.50p26.77p27.00p498,875
Nov 25, 202527.00p27.46p26.50p26.75p458,410
Nov 24, 202527.25p27.50p26.50p27.00p987,302
Nov 21, 202527.25p27.47p27.00p27.25p330,235
Nov 20, 202527.25p28.00p27.02p27.25p819,260
Nov 19, 202527.75p28.00p27.00p27.10p1,076,175
Nov 18, 202527.50p28.50p27.50p27.50p540,509
Nov 17, 202527.50p28.50p27.00p27.75p561,723
Nov 14, 202527.50p28.00p27.00p27.50p193,602
Nov 13, 202527.75p28.00p27.00p27.50p648,064
Nov 12, 202527.50p28.50p27.00p27.75p1,183,366
Nov 11, 202527.50p28.50p27.00p27.50p634,859
Nov 10, 202528.00p28.50p27.06p27.75p285,733
Nov 7, 202527.25p28.50p27.00p28.00p716,460
Nov 6, 202527.50p28.00p27.00p27.25p642,224
Nov 5, 202527.25p28.00p27.00p27.50p498,126
Nov 4, 202527.25p28.50p27.00p27.25p596,455
Nov 3, 202528.00p28.50p27.20p27.50p1,243,233
Oct 31, 202528.00p28.50p27.50p28.00p922,883
Oct 30, 202528.00p28.50p27.50p28.00p491,086
Oct 29, 202528.25p28.50p27.50p28.00p139,532
Oct 28, 202528.25p28.50p27.50p28.25p763,079
Oct 27, 202528.25p28.50p27.81p28.25p305,695
Oct 24, 202528.75p30.00p27.50p28.00p2,918,025
Oct 23, 202528.25p29.00p28.00p28.75p459,990
Oct 22, 202528.25p28.50p28.00p28.25p533,603
Oct 21, 202528.00p28.50p27.75p28.25p275,935
Oct 20, 202528.00p28.50p27.50p28.00p430,875
Oct 17, 202528.25p28.50p27.50p28.00p460,097
Oct 16, 202528.00p28.50p27.50p28.20p6,495,720
Oct 15, 202528.25p28.50p27.52p28.00p298,101
Oct 14, 202528.00p28.50p27.51p28.25p453,531
Oct 13, 202528.25p28.60p27.50p27.80p1,515,775
Oct 10, 202528.25p28.50p28.00p28.00p1,070,609
Oct 9, 202528.25p28.50p28.00p28.20p1,359,451
Oct 8, 202528.75p29.00p28.00p28.25p613,992
Oct 7, 202529.00p29.20p28.50p28.75p181,899
Oct 6, 202528.75p29.50p28.50p29.00p773,778
Oct 3, 202528.75p0.00p0.00p28.50p0
Oct 2, 202528.75p29.10p28.00p28.50p509,351
Oct 1, 202528.75p29.50p28.50p28.75p515,226
Sep 30, 202529.00p29.50p28.02p28.50p1,845,729
Sep 29, 202529.25p29.50p28.81p29.00p361,170
Sep 26, 202529.25p29.50p28.50p29.00p347,863
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.5014.16
Greggs PLC1,686.006.04
Elementis PLC167.204.37
Molten Ventures PLC497.004.11
Ssp Group PLC171.203.82
Metro Bank Holdings PLC115.003.79

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC176.00-5.38
Big Yellow Group PLC1,018.00-4.86
Trainline PLC211.20-3.91
Mony Group PLC186.10-3.08
Hays PLC53.70-2.72
Ithaca Energy PLC173.40-2.47