1. Share Prices

  2. Duke Capital Limited (DUKE)

29.75p-0.45 (-1.50%)07 Aug 2025, 15:53
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
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
Jul 3, 202530.50p30.50p29.50p30.00p380,967
Jul 2, 202530.50p31.00p29.50p30.50p936,846
Jul 1, 202530.75p31.50p30.00p31.00p522,254
Jun 30, 202530.25p31.00p29.50p31.00p1,540,199
Jun 27, 202529.25p30.50p29.00p30.00p1,932,660
Jun 26, 202529.25p30.00p28.50p29.25p444,834
Jun 25, 202529.25p30.00p28.75p29.60p1,050,368
Jun 24, 202529.00p30.10p28.89p29.10p417,197
Jun 23, 202529.00p30.00p28.80p29.50p614,318
Jun 20, 202529.25p30.00p28.50p29.00p436,571
Jun 19, 202529.00p29.50p28.50p29.25p657,472
Jun 18, 202529.25p29.50p28.50p28.50p395,625
Jun 17, 202529.50p30.00p29.00p29.25p372,058
Jun 16, 202529.75p30.50p29.00p29.50p190,019
Jun 13, 202529.50p30.00p29.00p29.75p336,540
Jun 12, 202529.75p30.00p29.00p29.50p535,177
Jun 11, 202530.00p30.50p29.50p29.75p380,895
Jun 10, 202530.00p30.50p29.20p30.00p741,893
Jun 9, 202529.75p30.40p29.40p29.40p693,582
Jun 6, 202529.25p30.00p28.50p30.00p641,283
Jun 5, 202528.75p30.00p28.50p29.25p620,698
Jun 4, 202528.75p29.00p28.50p28.75p785,145
Jun 3, 202529.25p29.60p28.00p28.75p806,919
Jun 2, 202529.00p29.50p28.50p29.00p1,214,476
May 30, 202528.75p29.60p28.50p29.60p268,403
May 29, 202529.00p29.50p28.50p28.75p1,078,430
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80