Duke Capital Limited - DUKE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.62	28.25	28.25	28.5	27.5	398,583
December 03, 2025	28	28	28	28.5	27.67	250,672
December 02, 2025	27.75	28	28	28.5	27.75	235,407
December 01, 2025	27.75	27.75	27.75	28.5	26.7	627,170
November 28, 2025	27	27.3	27.3	28	26.5	299,606
November 27, 2025	27	27	27	27.5	26.5	1.27M
November 26, 2025	26.75	27	27	27.5	26.75	508,875
November 25, 2025	27	26.75	26.75	27.46	26.5	458,412
November 24, 2025	27.25	27.5	27.5	27.5	26.5	987,305
November 21, 2025	27.25	27.25	27.25	27.47	27	330,235
November 20, 2025	27.25	27.25	27.25	28	27.03	943,851
November 19, 2025	27.75	27.1	27.1	28	27	1.08M
November 18, 2025	27.5	27.5	27.5	28.5	27.5	540,509
November 17, 2025	27.5	27.75	27.75	28.5	27	561,724
November 14, 2025	27.5	27.5	27.5	28	27	193,602
November 13, 2025	27.75	27.5	27.5	28	27	648,066
November 12, 2025	27.5	27.75	27.75	28.5	27	1.18M
November 11, 2025	27.5	27.5	27.5	28.5	27	634,860
November 10, 2025	28	27.75	27.75	28.5	27.06	285,733
November 07, 2025	27.25	28	28	28.5	27	716,460
November 06, 2025	27.5	27.25	27.25	28	27	642,224
November 05, 2025	27.25	27.5	27.5	28	27	498,128
November 04, 2025	27.25	27.25	27.25	28.5	27	596,457
November 03, 2025	28	27.5	27.5	28.5	27.2	1.24M
October 31, 2025	28	28	28	28.5	27.5	922,883
October 30, 2025	28	28	28	28.5	27.5	491,087
October 29, 2025	28.25	28	28	28.5	27.5	124,532
October 28, 2025	28.25	28.25	28.25	28.5	27.5	770,170
October 27, 2025	28	28.25	28.25	28.5	27.81	306,326
October 24, 2025	28.5	28	28	30	27.5	2.92M
October 23, 2025	28.25	28.75	28.75	29	28	475,581
October 22, 2025	28.4	28.25	28.25	28.5	28	533,605
October 21, 2025	28	28.25	28.25	28.5	27.75	275,936
October 20, 2025	28	28	28	28.5	27.5	430,875
October 17, 2025	28.25	28	28	28.5	27.5	462,577
October 16, 2025	28	28.2	28.2	28.5	27.5	6.5M
October 15, 2025	28.25	28	28	28.5	27.52	298,101
October 14, 2025	28	28.25	28.25	28.5	27.51	453,535
October 13, 2025	28.09	27.8	27.8	28.6	27.5	1.52M
October 10, 2025	28.2	28	28	28.5	28	1.07M
October 09, 2025	28.25	28.2	28.2	28.5	28	1.36M
October 08, 2025	28.75	28.25	28.25	29	28	616,994
October 07, 2025	29	28.75	28.75	29.2	28.5	181,899
October 06, 2025	28.75	29	29	29.5	28.5	773,780
October 03, 2025	28.75	28.75	28.75	29	28.5	424,768
October 02, 2025	28.75	28.5	28.5	29.1	28	509,353
October 01, 2025	28.75	28.75	28.75	29.5	28.5	515,226
September 30, 2025	29	28.5	28.5	29.5	28.02	1.85M
September 29, 2025	29.25	29	29	29.5	28.81	461,144
September 26, 2025	29.25	29	29	29.5	28.5	347,863
September 25, 2025	30	29.25	29.25	30.5	29	624,548
September 24, 2025	29.75	30	30	30.3	29.5	554,654
September 23, 2025	29.75	29.75	29.75	30	29.5	402,261
September 22, 2025	29.25	29.75	29.75	30	29	684,402
September 19, 2025	29.25	29.25	29.25	29.5	29	372,647
September 18, 2025	29	29.3	29.3	30.5	28.5	1.41M
September 17, 2025	29	29	29	29.5	28.5	318,746
September 16, 2025	29	29	29	29.5	28.71	125,492
September 15, 2025	28.75	29.3	29.3	29.5	28.5	221,187
September 12, 2025	29	28.75	28.75	29.5	28.5	141,629

Duke Capital Limited (DUKE.L) LSE