Dukemount Capital Plc historical data

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

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

← NewerPage 4 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.