Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Duke Capital (DUKE) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 29.25 29.75 29.00 29.00 436,565
19th Jun 2025 (Thu) 29.00 29.25 28.75 29.25 657,467
18th Jun 2025 (Wed) 29.25 28.50 28.50 28.50 395,622
17th Jun 2025 (Tue) 29.50 29.50 29.00 29.25 372,055
16th Jun 2025 (Mon) 29.75 30.50 29.50 29.50 190,013
13th Jun 2025 (Fri) 29.50 29.75 29.00 29.75 336,538
12th Jun 2025 (Thu) 29.75 29.75 29.50 29.50 535,172
11th Jun 2025 (Wed) 30.00 30.10 29.75 29.75 380,892
10th Jun 2025 (Tue) 29.20 30.50 29.20 30.00 741,888
9th Jun 2025 (Mon) 29.75 29.40 29.40 29.40 693,575
6th Jun 2025 (Fri) 30.00 30.00 29.25 30.00 641,276
5th Jun 2025 (Thu) 28.75 30.00 29.25 29.25 620,694
4th Jun 2025 (Wed) 28.75 28.90 28.75 28.75 785,139
3rd Jun 2025 (Tue) 29.25 28.75 28.50 28.75 806,913
2nd Jun 2025 (Mon) 29.30 29.30 28.75 29.00 1,214,469
30th May 2025 (Fri) 28.80 29.60 28.75 29.60 268,399
29th May 2025 (Thu) 29.00 29.50 28.75 28.75 1,078,428
28th May 2025 (Wed) 28.75 29.00 28.75 29.00 285,815
27th May 2025 (Tue) 29.00 29.00 28.75 28.75 420,018
26th May 2025 (Mon) 28.80 28.80 28.80 28.80 0
23rd May 2025 (Fri) 29.25 29.50 28.25 28.75 653,932
22nd May 2025 (Thu) 28.75 29.25 28.50 29.25 558,500
21st May 2025 (Wed) 28.50 28.75 28.50 28.75 1,178,308
20th May 2025 (Tue) 28.00 29.00 27.50 28.50 387,210
19th May 2025 (Mon) 28.00 28.00 28.00 28.00 743,637
16th May 2025 (Fri) 28.25 29.00 28.50 28.50 249,449
15th May 2025 (Thu) 28.50 28.50 28.00 28.50 405,047
14th May 2025 (Wed) 28.50 29.00 28.50 28.50 229,541
13th May 2025 (Tue) 28.50 28.50 28.50 28.50 158,711
12th May 2025 (Mon) 28.50 28.50 28.50 28.50 628,745
9th May 2025 (Fri) 28.25 28.75 28.25 28.75 717,390
8th May 2025 (Thu) 27.50 28.25 27.50 28.25 710,267
7th May 2025 (Wed) 27.00 27.50 27.00 27.50 744,716
6th May 2025 (Tue) 27.00 27.00 26.90 26.90 214,735
5th May 2025 (Mon) 27.00 27.00 27.00 27.00 0
2nd May 2025 (Fri) 26.75 27.00 26.50 27.00 868,381
1st May 2025 (Thu) 27.10 27.50 26.75 26.75 373,703
30th Apr 2025 (Wed) 27.00 27.50 27.10 27.10 637,747
29th Apr 2025 (Tue) 26.75 27.50 26.20 27.00 661,680
28th Apr 2025 (Mon) 26.25 26.75 26.25 26.75 767,773
25th Apr 2025 (Fri) 26.00 26.25 26.00 26.25 1,703,038
24th Apr 2025 (Thu) 26.25 26.25 26.00 26.00 524,298
23rd Apr 2025 (Wed) 25.75 26.00 26.00 26.00 984,915
22nd Apr 2025 (Tue) 25.75 26.00 24.75 26.00 1,878,893
FTSE 100 Latest
Value8,774.65
Change-17.15