Dukemount Capital Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.350	0.369	0.330	0.350	0.350	2,615,296
2026-10-22	0.405	0.440	0.405	0.440	0.440	244,330
2026-10-21	0.368	0.550	0.332	0.365	0.365	1,674,902
2026-10-20	0.377	0.550	0.336	0.375	0.375	4,281,963
2026-10-19	0.390	0.550	0.366	0.406	0.406	3,405,296
2026-10-16	0.495	0.550	0.400	0.455	0.455	5,174,147
2026-10-15	0.600	0.700	0.439	0.518	0.518	16,055,970
2026-10-14	0.490	0.850	0.260	0.500	0.500	62,403,256
2026-10-13	0.280	0.450	0.280	0.355	0.355	532,107
2026-10-12	0.450	0.450	0.260	0.355	0.355	519,932
2026-10-09	0.280	0.450	0.277	0.355	0.355	1,543,289
2026-10-08	0.450	0.450	0.277	0.355	0.355	1,022,471
2026-10-07	0.450	0.450	0.311	0.375	0.375	270,151
2026-10-06	0.340	0.375	0.280	0.375	0.375	716,123
2026-10-05	0.450	0.450	0.290	0.365	0.365	920,319
2026-10-02	0.264	0.450	0.264	0.375	0.375	1,043,376
2026-10-01	0.262	0.355	0.262	0.355	0.355	183,910
2026-09-30	0.302	0.334	0.280	0.320	0.320	5,154,304
2026-09-29	0.328	0.390	0.281	0.390	0.390	1,751,360
2026-09-28	0.328	0.389	0.300	0.389	0.389	1,042,817
2026-09-25	0.332	0.356	0.330	0.356	0.356	840,882
2026-09-24	0.380	0.440	0.355	0.374	0.374	1,675,830
2026-09-23	0.320	0.480	0.300	0.405	0.405	12,866,280
2026-09-22	0.320	0.340	0.320	0.320	0.320	383,369
2026-09-21	0.320	0.340	0.320	0.330	0.330	193,201
2026-09-18	0.320	0.340	0.271	0.295	0.295	1,724,950
2026-09-17	0.330	0.340	0.264	0.280	0.280	1,881,559
2026-09-16	0.340	0.340	0.286	0.311	0.311	161,336
2026-09-15	0.300	0.350	0.264	0.311	0.311	8,390,128
2026-09-14	0.334	0.334	0.292	0.326	0.326	93,363
2026-09-11	0.325	0.326	0.296	0.326	0.326	406,183
2026-09-10	0.291	0.350	0.291	0.325	0.325	320,806
2026-09-09	0.300	0.345	0.250	0.320	0.320	4,850,891
2026-09-08	0.300	0.350	0.300	0.345	0.345	897,284
2026-09-07	0.319	0.370	0.300	0.355	0.355	1,988,719
2026-09-04	0.319	0.370	0.319	0.345	0.345	19,691
2026-09-03	0.333	0.370	0.300	0.345	0.345	1,649,440
2026-09-02	0.370	0.370	0.330	0.350	0.350	2,125,631
2026-09-01	0.370	0.370	0.342	0.355	0.355	17,240
2026-08-28	0.365	0.370	0.350	0.360	0.360	4,268,854
2026-08-27	0.360	0.395	0.350	0.365	0.365	5,569,687
2026-08-26	0.370	0.438	0.361	0.375	0.375	1,565,032
2026-08-25	0.370	0.450	0.370	0.420	0.420	5,249,105
2026-08-24	0.400	0.450	0.351	0.420	0.420	1,705,487
2026-08-21	0.450	0.450	0.392	0.431	0.431	1,630,798
2026-08-20	0.450	0.450	0.406	0.430	0.430	309,396
2026-08-19	0.450	0.450	0.409	0.431	0.431	257,924
2026-08-18	0.410	0.450	0.410	0.430	0.430	64,696
2026-08-17	0.450	0.450	0.408	0.429	0.429	549,905
2026-08-14	0.450	0.450	0.401	0.425	0.425	74,782
2026-08-13	0.400	0.469	0.400	0.425	0.425	1,602,196
2026-08-12	0.470	0.472	0.400	0.425	0.425	3,425,394
2026-08-11	0.471	0.472	0.418	0.460	0.460	77,632
2026-08-10	0.470	0.486	0.441	0.480	0.480	9,868,529
2026-08-07	0.452	0.471	0.418	0.459	0.459	9,784,429
2026-08-06	0.450	0.469	0.435	0.450	0.450	544,428
2026-08-05	0.440	0.520	0.425	0.445	0.445	10,474,572
2026-08-04	0.557	0.557	0.513	0.513	0.513	20
2026-08-03	0.464	0.557	0.431	0.513	0.513	744,491
2026-07-31	0.424	0.580	0.424	0.462	0.462	1,430,303

Page 1 of 18 · 1,053 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.