Dukemount Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.635	0.670	0.572	0.585	5.850	98,492,027
2025-08-18	0.475	0.620	0.470	0.620	6.200	117,648,872
2025-08-15	0.470	0.479	0.442	0.475	4.750	54,296,673
2025-08-14	0.450	0.480	0.430	0.470	4.700	37,329,661
2025-08-13	0.443	0.482	0.443	0.450	4.500	52,867,660
2025-08-12	0.415	0.458	0.406	0.435	4.350	60,922,667
2025-08-11	0.410	0.439	0.380	0.415	4.150	47,504,962
2025-08-08	0.420	0.430	0.400	0.410	4.100	51,183,596
2025-08-07	0.445	0.460	0.410	0.420	4.200	32,686,545
2025-08-06	0.505	0.505	0.421	0.421	4.210	87,422,554
2025-08-05	0.610	0.640	0.501	0.515	5.150	280,806,202
2025-08-04	0.330	0.552	0.312	0.545	5.450	270,072,679
2025-08-01	0.345	0.360	0.320	0.330	3.300	27,711,796
2025-07-31	0.375	0.388	0.345	0.345	3.450	31,392,134
2025-07-30	0.350	0.380	0.340	0.365	3.650	39,465,562
2025-07-29	0.350	0.367	0.332	0.350	3.500	35,851,139
2025-07-28	0.378	0.378	0.338	0.340	3.400	44,694,205
2025-07-25	0.375	0.417	0.370	0.380	3.800	40,597,855
2025-07-24	0.375	0.380	0.350	0.360	3.600	24,325,193
2025-07-23	0.370	0.390	0.352	0.375	3.750	58,415,923
2025-07-22	0.375	0.418	0.373	0.380	3.800	43,246,628
2025-07-21	0.415	0.430	0.360	0.370	3.700	95,478,970
2025-07-18	0.385	0.448	0.370	0.415	4.150	69,180,474
2025-07-17	0.415	0.427	0.361	0.385	3.850	97,924,218
2025-07-16	0.460	0.470	0.410	0.415	4.150	50,235,736
2025-07-15	0.510	0.548	0.455	0.460	4.600	44,984,889
2025-07-14	0.450	0.530	0.438	0.510	5.100	68,589,009
2025-07-11	0.475	0.475	0.416	0.450	4.500	58,177,688
2025-07-10	0.380	0.520	0.373	0.475	4.750	218,618,430
2025-07-09	0.390	0.403	0.350	0.365	3.650	91,402,322
2025-07-08	0.435	0.449	0.379	0.385	3.850	71,240,662
2025-07-07	0.410	0.514	0.381	0.440	4.400	140,809,325
2025-07-04	0.424	0.424	0.380	0.410	4.100	69,021,311
2025-07-03	0.435	0.450	0.412	0.420	4.200	25,878,145
2025-07-02	0.450	0.460	0.412	0.435	4.350	37,821,133
2025-07-01	0.460	0.474	0.440	0.450	4.500	32,713,177
2025-06-30	0.485	0.530	0.430	0.440	4.400	82,318,109
2025-06-27	0.420	0.500	0.420	0.485	4.850	95,898,165
2025-06-26	0.370	0.450	0.350	0.420	4.200	108,205,820
2025-06-25	0.390	0.390	0.352	0.370	3.700	99,586,137
2025-06-24	0.420	0.430	0.381	0.420	4.200	92,095,505
2025-06-23	0.420	0.430	0.390	0.420	4.200	123,679,816
2025-06-20	0.439	0.439	0.400	0.420	4.200	46,302,172
2025-06-19	0.425	0.469	0.392	0.440	4.400	147,912,441
2025-06-18	0.485	0.492	0.416	0.425	4.250	126,970,493
2025-06-17	0.485	0.500	0.441	0.485	4.850	160,367,831
2025-06-16	0.535	0.550	0.480	0.490	4.900	54,808,785
2025-06-13	0.515	0.650	0.488	0.535	5.350	50,191,500
2025-06-12	0.535	0.570	0.516	0.525	5.250	45,418,669
2025-06-11	0.605	0.620	0.522	0.535	5.350	84,232,801
2025-06-10	0.585	0.670	0.558	0.605	6.050	132,267,340
2025-06-09	0.510	0.670	0.500	0.600	6.000	337,026,610
2025-06-06	0.480	0.520	0.455	0.500	5.000	83,625,758
2025-06-05	0.490	0.524	0.455	0.480	4.800	61,364,750
2025-06-04	0.460	0.540	0.453	0.500	5.000	145,482,307
2025-06-03	0.515	0.538	0.450	0.460	4.600	156,611,925
2025-06-02	0.590	0.650	0.483	0.535	5.350	253,668,817
2025-05-30	0.625	0.650	0.551	0.590	5.900	129,621,553
2025-05-29	0.680	0.710	0.600	0.650	6.500	307,568,806
2025-05-28	0.745	0.834	0.703	0.720	7.200	182,157,743

← NewerPage 6 of 18 · 1,047 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.