Dukemount Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.200	1.400	1.150	1.230	1.230	3,926,485
2026-05-05	1.310	1.459	1.220	1.375	1.375	1,891,071
2026-05-01	1.310	1.550	1.250	1.400	1.400	8,016,113
2026-04-30	1.400	1.672	1.365	1.365	1.365	4,427,846
2026-04-29	1.290	1.780	1.187	1.500	1.500	26,230,520
2026-04-28	1.000	1.368	0.950	1.175	1.175	12,184,370
2026-04-27	1.055	1.150	0.959	1.095	1.095	7,194,213
2026-04-24	1.100	1.150	0.900	0.957	0.957	10,775,814
2026-04-23	1.000	1.190	0.917	1.095	1.095	5,382,041
2026-04-22	1.000	1.190	0.914	1.080	1.080	3,070,463
2026-04-21	0.850	1.202	0.800	1.090	1.090	46,517,234
2026-04-20	0.750	0.750	0.636	0.692	0.692	514,946
2026-04-17	0.738	0.738	0.650	0.700	0.700	396,655
2026-04-16	0.750	0.750	0.663	0.700	0.700	166,620
2026-04-15	0.716	0.750	0.663	0.692	0.692	317,399
2026-04-14	0.745	0.745	0.663	0.692	0.692	792,255
2026-04-13	0.718	0.750	0.716	0.733	0.733	551,621
2026-04-10	0.665	0.738	0.660	0.715	0.715	992,377
2026-04-09	0.650	0.742	0.600	0.725	0.725	3,011,921
2026-04-08	0.800	0.850	0.655	0.725	0.725	5,454,184
2026-04-07	0.800	0.970	0.612	0.795	0.795	10,173,718
2026-04-02	0.665	0.688	0.620	0.650	0.650	1,106,189
2026-04-01	0.705	0.729	0.655	0.702	0.702	904,589
2026-03-31	0.650	0.725	0.650	0.725	0.725	311,326
2026-03-30	0.703	0.725	0.650	0.725	0.725	202,210
2026-03-27	0.700	0.750	0.614	0.750	0.750	4,150,971
2026-03-26	0.700	0.766	0.700	0.725	0.725	4,203,383
2026-03-25	0.734	0.979	0.700	0.750	0.750	1,549,179
2026-03-24	0.820	0.979	0.794	0.847	0.847	457,812
2026-03-23	0.810	0.981	0.794	0.797	0.797	621,336
2026-03-20	0.980	0.980	0.804	0.902	0.902	171,000
2026-03-19	0.800	0.976	0.736	0.870	0.870	849,116
2026-03-18	0.804	0.880	0.700	0.797	0.797	4,427,895
2026-03-17	0.814	0.981	0.774	0.900	0.900	529,003
2026-03-16	0.762	0.981	0.762	0.907	0.907	864,627
2026-03-13	0.844	0.902	0.808	0.902	0.902	646,605
2026-03-12	0.902	0.902	0.805	0.900	0.900	180,436
2026-03-11	0.840	0.981	0.818	0.925	0.925	1,271,318
2026-03-10	0.850	0.907	0.818	0.907	0.907	919,452
2026-03-09	1.000	1.000	0.814	0.925	0.925	642,096
2026-03-06	0.832	0.980	0.800	0.900	0.900	193,850
2026-03-05	0.762	0.860	0.762	0.860	0.860	485,575
2026-03-04	0.750	0.889	0.700	0.815	0.815	1,600,850
2026-03-03	0.874	1.000	0.800	0.867	0.867	3,052,847
2026-03-02	0.900	0.950	0.874	0.900	0.900	194,885
2026-02-27	0.900	0.929	0.874	0.887	0.887	1,825,305
2026-02-26	0.910	1.000	0.874	0.930	0.930	1,417,847
2026-02-25	0.934	1.000	0.915	0.930	0.930	2,447,039
2026-02-24	0.983	0.983	0.923	0.967	0.967	972,293
2026-02-23	1.000	1.200	0.930	0.975	0.975	1,965,302
2026-02-20	1.000	1.200	0.928	1.100	1.100	4,859,711
2026-02-19	1.000	1.200	0.970	1.035	1.035	2,893,573
2026-02-18	1.000	1.200	0.945	1.075	1.075	5,698,745
2026-02-17	0.942	1.000	0.926	0.960	0.960	445,973
2026-02-16	0.970	1.000	0.920	0.960	0.960	2,682,172
2026-02-13	1.069	1.150	0.982	1.025	1.025	564,101
2026-02-12	1.000	1.090	0.982	1.025	1.025	1,319,898
2026-02-11	1.020	1.200	1.000	1.100	1.100	1,303,241
2026-02-10	1.045	1.200	1.000	1.100	1.100	2,076,442
2026-02-09	1.030	1.050	0.920	1.025	1.025	1,212,054

← NewerPage 3 of 18 · 1,046 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.