Dukemount Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.200	2.200	1.900	2.030	2.030	3,507,314
2025-11-10	2.000	2.200	1.830	2.200	2.200	7,007,375
2025-11-07	2.100	2.100	1.800	1.940	1.940	6,785,542
2025-11-06	2.100	2.220	1.922	2.100	2.100	4,063,932
2025-11-05	2.200	2.300	2.124	2.300	2.300	9,045,155
2025-11-04	2.200	2.300	1.900	2.110	2.110	7,478,242
2025-11-03	2.300	2.485	2.229	2.300	2.300	925,456
2025-10-31	2.300	2.460	2.229	2.330	2.330	2,809,029
2025-10-30	2.360	2.460	2.285	2.410	2.410	1,412,684
2025-10-29	2.500	2.500	2.280	2.430	2.430	2,148,659
2025-10-28	2.240	2.470	2.160	2.350	2.350	1,398,089
2025-10-27	2.300	2.500	2.160	2.200	2.200	3,552,317
2025-10-24	2.139	2.500	2.139	2.400	2.400	1,515,401
2025-10-23	2.340	2.384	2.092	2.270	2.270	2,570,858
2025-10-22	2.300	2.495	2.276	2.380	2.380	2,779,914
2025-10-21	2.500	2.785	2.108	2.340	2.340	6,964,072
2025-10-20	2.600	2.700	2.420	2.600	2.600	880,466
2025-10-17	2.500	2.880	2.485	2.550	2.550	4,637,696
2025-10-16	2.800	3.000	2.515	2.720	2.720	4,283,856
2025-10-15	2.600	3.475	2.500	2.800	2.800	9,427,377
2025-10-14	2.500	2.600	2.400	2.520	2.520	2,362,753
2025-10-13	2.800	2.850	2.555	2.600	2.600	4,283,118
2025-10-10	2.800	2.900	2.455	2.800	2.800	11,906,054
2025-10-09	3.250	3.325	2.665	2.900	2.900	8,633,405
2025-10-08	3.250	3.388	3.000	3.250	3.250	19,545,611
2025-10-07	0.330	0.394	0.320	0.335	3.350	165,667,040
2025-10-06	0.320	0.330	0.300	0.318	3.175	35,330,005
2025-10-03	0.330	0.340	0.312	0.320	3.200	26,527,060
2025-10-02	0.310	0.370	0.300	0.330	3.300	45,369,529
2025-10-01	0.350	0.360	0.300	0.310	3.100	40,666,510
2025-09-30	0.303	0.390	0.303	0.350	3.500	147,469,245
2025-09-29	0.290	0.310	0.288	0.300	3.000	16,419,228
2025-09-26	0.285	0.300	0.281	0.290	2.900	21,389,857
2025-09-25	0.290	0.310	0.283	0.285	2.850	33,516,546
2025-09-24	0.305	0.310	0.286	0.290	2.900	44,458,221
2025-09-23	0.310	0.320	0.297	0.305	3.050	26,823,802
2025-09-22	0.305	0.320	0.290	0.310	3.100	33,170,824
2025-09-19	0.310	0.320	0.296	0.305	3.050	24,342,897
2025-09-18	0.305	0.319	0.275	0.310	3.100	97,488,199
2025-09-17	0.355	0.367	0.285	0.305	3.050	108,971,740
2025-09-16	0.256	0.380	0.256	0.350	3.500	291,502,476
2025-09-15	0.265	0.276	0.241	0.250	2.500	83,367,496
2025-09-12	0.281	0.281	0.250	0.265	2.650	85,137,959
2025-09-11	0.265	0.309	0.252	0.285	2.850	104,226,421
2025-09-10	0.290	0.300	0.251	0.269	2.690	113,595,940
2025-09-09	0.295	0.309	0.271	0.290	2.900	43,899,639
2025-09-08	0.305	0.305	0.277	0.295	2.950	97,188,811
2025-09-05	0.335	0.350	0.280	0.305	3.050	142,180,987
2025-09-04	0.335	0.335	0.290	0.310	3.100	105,776,485
2025-09-03	0.325	0.360	0.321	0.335	3.350	52,250,824
2025-09-02	0.385	0.386	0.321	0.325	3.250	60,634,761
2025-09-01	0.393	0.393	0.354	0.365	3.650	45,479,237
2025-08-29	0.390	0.440	0.380	0.395	3.950	79,680,971
2025-08-28	0.370	0.399	0.353	0.390	3.900	51,931,783
2025-08-27	0.415	0.418	0.350	0.370	3.700	91,305,478
2025-08-26	0.515	0.520	0.400	0.418	4.175	170,945,443
2025-08-22	0.550	0.588	0.492	0.520	5.200	71,932,557
2025-08-21	0.515	0.570	0.505	0.550	5.500	55,218,976
2025-08-20	0.590	0.610	0.510	0.515	5.150	55,578,618
2025-08-19	0.635	0.670	0.572	0.585	5.850	98,492,027

← NewerPage 5 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.