Dukemount Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.060 | 1.276 | 1.020 | 1.060 | 1.060 | 2,253,137 |
| 2026-02-05 | 1.110 | 1.300 | 1.034 | 1.110 | 1.110 | 459,384 |
| 2026-02-04 | 1.136 | 1.256 | 1.065 | 1.200 | 1.200 | 1,001,705 |
| 2026-02-03 | 1.103 | 1.244 | 1.103 | 1.200 | 1.200 | 777,691 |
| 2026-02-02 | 1.110 | 1.300 | 1.000 | 1.225 | 1.225 | 2,401,879 |
| 2026-01-30 | 1.050 | 1.293 | 0.910 | 1.200 | 1.200 | 3,560,330 |
| 2026-01-29 | 1.110 | 1.362 | 1.010 | 1.105 | 1.105 | 1,107,601 |
| 2026-01-28 | 1.150 | 1.370 | 1.100 | 1.200 | 1.200 | 991,063 |
| 2026-01-27 | 1.200 | 1.370 | 1.100 | 1.225 | 1.225 | 1,957,214 |
| 2026-01-26 | 1.120 | 1.300 | 1.063 | 1.200 | 1.200 | 4,713,108 |
| 2026-01-23 | 0.950 | 1.150 | 0.910 | 1.085 | 1.085 | 3,610,910 |
| 2026-01-22 | 1.050 | 1.088 | 0.950 | 1.025 | 1.025 | 3,488,103 |
| 2026-01-21 | 0.940 | 1.062 | 0.910 | 0.955 | 0.955 | 2,435,471 |
| 2026-01-20 | 1.000 | 1.020 | 0.900 | 0.950 | 0.950 | 3,587,828 |
| 2026-01-19 | 0.900 | 1.050 | 0.810 | 0.900 | 0.900 | 2,706,798 |
| 2026-01-16 | 0.900 | 1.000 | 0.790 | 0.950 | 0.950 | 10,586,264 |
| 2026-01-15 | 0.910 | 1.000 | 0.850 | 0.890 | 0.890 | 3,350,574 |
| 2026-01-14 | 0.976 | 1.000 | 0.930 | 0.940 | 0.940 | 2,404,002 |
| 2026-01-13 | 1.000 | 1.189 | 0.952 | 0.980 | 0.980 | 2,658,832 |
| 2026-01-12 | 1.025 | 1.191 | 0.962 | 1.030 | 1.030 | 686,857 |
| 2026-01-09 | 1.000 | 1.186 | 0.925 | 1.025 | 1.025 | 4,878,740 |
| 2026-01-08 | 1.050 | 1.134 | 0.915 | 0.950 | 0.950 | 2,408,406 |
| 2026-01-07 | 1.012 | 1.134 | 1.010 | 1.105 | 1.105 | 1,038,015 |
| 2026-01-06 | 1.000 | 1.100 | 0.950 | 1.100 | 1.100 | 1,683,824 |
| 2026-01-05 | 1.100 | 1.105 | 0.960 | 1.025 | 1.025 | 1,502,356 |
| 2026-01-02 | 1.020 | 1.134 | 1.011 | 1.105 | 1.105 | 1,312,392 |
| 2025-12-31 | 1.050 | 1.130 | 1.020 | 1.115 | 1.115 | 2,534,126 |
| 2025-12-30 | 1.200 | 1.200 | 1.020 | 1.150 | 1.150 | 708,795 |
| 2025-12-29 | 1.100 | 1.260 | 1.000 | 1.100 | 1.100 | 821,643 |
| 2025-12-24 | 1.060 | 1.080 | 1.050 | 1.080 | 1.080 | 1,299,609 |
| 2025-12-23 | 1.050 | 1.222 | 1.010 | 1.125 | 1.125 | 1,822,974 |
| 2025-12-22 | 1.210 | 1.210 | 1.042 | 1.125 | 1.125 | 448,276 |
| 2025-12-19 | 1.172 | 1.300 | 1.160 | 1.300 | 1.300 | 769,132 |
| 2025-12-18 | 1.210 | 1.300 | 1.100 | 1.300 | 1.300 | 3,115,357 |
| 2025-12-17 | 1.300 | 1.380 | 1.221 | 1.300 | 1.300 | 2,520,748 |
| 2025-12-16 | 1.250 | 1.351 | 1.141 | 1.325 | 1.325 | 654,848 |
| 2025-12-15 | 1.100 | 1.400 | 1.100 | 1.275 | 1.275 | 2,489,503 |
| 2025-12-12 | 1.100 | 1.288 | 1.078 | 1.200 | 1.200 | 1,836,778 |
| 2025-12-11 | 1.000 | 1.176 | 0.990 | 1.125 | 1.125 | 3,622,632 |
| 2025-12-10 | 1.000 | 1.033 | 0.840 | 0.940 | 0.940 | 3,553,227 |
| 2025-12-09 | 1.000 | 1.058 | 0.920 | 1.025 | 1.025 | 4,898,739 |
| 2025-12-08 | 1.000 | 1.100 | 0.920 | 1.100 | 1.100 | 3,074,526 |
| 2025-12-05 | 1.100 | 1.170 | 1.033 | 1.140 | 1.140 | 868,682 |
| 2025-12-04 | 1.250 | 1.250 | 1.100 | 1.140 | 1.140 | 817,739 |
| 2025-12-03 | 1.050 | 1.200 | 1.050 | 1.200 | 1.200 | 1,246,247 |
| 2025-12-02 | 1.050 | 1.250 | 1.002 | 1.200 | 1.200 | 4,926,676 |
| 2025-12-01 | 1.170 | 1.200 | 1.010 | 1.075 | 1.075 | 7,789,832 |
| 2025-11-28 | 1.250 | 1.308 | 1.197 | 1.250 | 1.250 | 3,452,407 |
| 2025-11-27 | 1.350 | 1.400 | 1.240 | 1.330 | 1.330 | 2,472,337 |
| 2025-11-26 | 1.250 | 1.400 | 1.200 | 1.365 | 1.365 | 2,906,694 |
| 2025-11-25 | 1.400 | 1.500 | 1.270 | 1.350 | 1.350 | 1,949,264 |
| 2025-11-24 | 1.400 | 1.600 | 1.266 | 1.440 | 1.440 | 2,370,774 |
| 2025-11-21 | 1.300 | 1.640 | 1.215 | 1.500 | 1.500 | 7,465,015 |
| 2025-11-20 | 1.400 | 1.570 | 1.150 | 1.300 | 1.300 | 12,423,705 |
| 2025-11-19 | 1.650 | 1.733 | 1.382 | 1.550 | 1.550 | 10,233,109 |
| 2025-11-18 | 1.800 | 1.890 | 1.611 | 1.780 | 1.780 | 8,080,035 |
| 2025-11-17 | 1.900 | 1.980 | 1.800 | 1.880 | 1.880 | 3,053,324 |
| 2025-11-14 | 2.200 | 2.200 | 1.836 | 1.940 | 1.940 | 2,490,434 |
| 2025-11-13 | 2.080 | 2.080 | 1.960 | 1.980 | 1.980 | 1,443,849 |
| 2025-11-12 | 2.000 | 2.200 | 1.940 | 2.100 | 2.100 | 1,259,918 |
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.