Dukemount Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.590	0.590	0.522	0.525	0.525	124,285
2026-07-29	0.478	0.590	0.478	0.550	0.550	86,861
2026-07-28	0.550	0.590	0.500	0.565	0.565	2,975,677
2026-07-27	0.600	0.678	0.550	0.625	0.625	1,687,734
2026-07-24	0.699	0.737	0.612	0.670	0.670	1,525,080
2026-07-23	0.550	0.740	0.514	0.650	0.650	10,535,403
2026-07-22	0.524	0.530	0.412	0.481	0.481	360,190
2026-07-21	0.458	0.575	0.413	0.500	0.500	2,896,277
2026-07-20	0.520	0.635	0.466	0.510	0.510	1,355,510
2026-07-17	0.696	0.696	0.516	0.605	0.605	121,123
2026-07-16	0.590	0.600	0.582	0.600	0.600	51,632
2026-07-15	0.590	0.598	0.582	0.598	0.598	6,187
2026-07-14	0.510	0.590	0.500	0.560	0.560	1,784,690
2026-07-13	0.590	0.590	0.559	0.560	0.560	195,027
2026-07-10	0.610	0.612	0.591	0.612	0.612	26,366
2026-07-09	0.655	0.655	0.520	0.610	0.610	183,032
2026-07-08	0.550	0.625	0.550	0.625	0.625	323,525
2026-07-07	0.516	0.620	0.478	0.570	0.570	510,437
2026-07-06	0.516	0.588	0.495	0.575	0.575	709,940
2026-07-03	0.620	0.659	0.514	0.607	0.607	226,645
2026-07-02	0.660	0.660	0.520	0.610	0.610	114,906
2026-07-01	0.520	0.620	0.516	0.600	0.600	470,992
2026-06-30	0.550	0.700	0.550	0.575	0.575	1,599,224
2026-06-29	0.554	0.750	0.475	0.550	0.550	6,577,971
2026-06-26	0.550	0.750	0.550	0.675	0.675	214,871
2026-06-25	0.600	0.675	0.563	0.675	0.675	676,075
2026-06-24	0.656	0.675	0.563	0.675	0.675	77,000
2026-06-23	0.600	0.657	0.514	0.657	0.657	2,567,867
2026-06-22	0.800	0.800	0.580	0.600	0.600	1,021,130
2026-06-19	0.620	0.700	0.560	0.650	0.650	7,268,898
2026-06-18	0.650	0.710	0.574	0.710	0.710	1,297,292
2026-06-17	0.630	0.670	0.604	0.645	0.645	548,846
2026-06-16	0.640	0.670	0.566	0.660	0.660	756,872
2026-06-15	0.604	0.650	0.565	0.625	0.625	6,253,374
2026-06-12	0.604	0.840	0.600	0.660	0.660	2,625,666
2026-06-11	0.670	0.700	0.625	0.675	0.675	2,934,848
2026-06-10	0.700	0.720	0.627	0.720	0.720	485,444
2026-06-09	0.700	0.840	0.655	0.755	0.755	1,166,200
2026-06-08	0.680	0.840	0.654	0.677	0.677	1,825,007
2026-06-05	0.790	0.790	0.654	0.725	0.725	1,006,360
2026-06-04	0.720	0.789	0.625	0.740	0.740	2,139,232
2026-06-03	0.761	0.778	0.658	0.750	0.750	333,578
2026-06-02	0.771	0.771	0.630	0.740	0.740	110,569
2026-06-01	0.650	0.778	0.650	0.740	0.740	1,630,634
2026-05-29	0.761	0.761	0.650	0.750	0.750	544,667
2026-05-28	0.789	0.789	0.679	0.760	0.760	679,188
2026-05-27	0.710	0.830	0.634	0.695	0.695	5,900,760
2026-05-26	0.750	0.830	0.710	0.780	0.780	928,460
2026-05-22	0.750	0.830	0.733	0.750	0.750	1,629,006
2026-05-21	0.800	0.830	0.750	0.800	0.800	1,978,419
2026-05-20	0.704	0.800	0.670	0.775	0.775	9,557,534
2026-05-19	0.750	0.792	0.700	0.727	0.727	5,675,644
2026-05-18	0.817	0.850	0.754	0.770	0.770	572,427
2026-05-15	0.800	0.835	0.719	0.810	0.810	5,953,859
2026-05-14	0.824	0.940	0.733	0.825	0.825	9,051,337
2026-05-13	0.876	0.940	0.876	0.915	0.915	702,372
2026-05-12	0.950	0.950	0.894	0.925	0.925	1,909,164
2026-05-11	0.900	1.190	0.850	0.950	0.950	4,182,302
2026-05-08	1.000	1.190	0.908	0.965	0.965	1,582,402
2026-05-07	1.160	1.200	0.900	1.050	1.050	24,691,885

← NewerPage 2 of 5 · 252 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.