Dukemount Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.675	0.770	0.671	0.715	7.150	120,765,099
2025-05-22	0.665	0.728	0.527	0.675	6.750	250,882,461
2025-05-21	0.830	0.849	0.614	0.665	6.650	320,753,944
2025-05-20	0.685	0.870	0.660	0.795	7.950	457,612,919
2025-05-19	0.490	0.650	0.482	0.645	6.450	180,166,837
2025-05-16	0.495	0.510	0.470	0.490	4.900	72,261,045
2025-05-15	0.485	0.510	0.442	0.485	4.850	195,371,266
2025-05-14	0.320	0.495	0.311	0.450	4.500	355,873,391
2025-05-13	0.300	0.318	0.292	0.315	3.150	60,807,474
2025-05-12	0.305	0.322	0.300	0.305	3.050	33,401,442
2025-05-09	0.320	0.322	0.292	0.305	3.050	77,632,902
2025-05-08	0.315	0.330	0.291	0.320	3.200	48,069,375
2025-05-07	0.345	0.350	0.313	0.320	3.200	45,846,242
2025-05-06	0.340	0.370	0.302	0.345	3.450	138,264,037
2025-05-02	0.397	0.397	0.293	0.350	3.500	393,044,454
2025-05-01	0.415	0.430	0.390	0.400	4.000	77,281,167
2025-04-30	0.435	0.465	0.413	0.415	4.150	65,197,422
2025-04-29	0.390	0.450	0.382	0.435	4.350	54,326,702
2025-04-28	0.440	0.440	0.373	0.395	3.950	120,468,899
2025-04-25	0.488	0.488	0.430	0.445	4.450	157,689,906
2025-04-24	0.530	0.545	0.450	0.500	5.000	286,424,548
2025-04-23	0.604	0.604	0.491	0.530	5.300	351,686,199
2025-04-22	0.465	0.620	0.417	0.575	5.750	418,175,182
2025-04-17	0.460	0.528	0.442	0.455	4.550	480,727,314
2025-04-16	0.380	0.450	0.350	0.445	4.450	302,048,583
2025-04-15	0.425	0.435	0.350	0.380	3.800	238,500,780
2025-04-14	0.383	0.498	0.383	0.430	4.300	714,978,649
2025-04-11	0.275	0.377	0.250	0.336	3.360	324,777,232
2025-04-10	0.220	0.305	0.215	0.275	2.750	244,713,200
2025-04-09	0.205	0.260	0.200	0.220	2.200	263,566,804
2025-04-08	0.270	0.295	0.204	0.235	2.350	304,977,814
2025-04-07	0.295	0.328	0.244	0.270	2.700	271,296,282
2025-04-04	0.335	0.338	0.270	0.295	2.950	201,136,333
2025-04-03	0.295	0.390	0.280	0.335	3.350	339,997,697
2025-04-02	0.398	0.398	0.294	0.305	3.050	469,855,030
2025-04-01	0.485	0.525	0.373	0.400	4.000	773,969,361
2025-03-31	0.295	0.430	0.220	0.425	4.250	643,123,427
2025-03-28	0.205	0.300	0.192	0.295	2.950	674,291,754
2025-03-27	0.155	0.215	0.155	0.205	2.050	650,964,015
2025-03-26	0.113	0.163	0.106	0.153	1.525	500,219,431
2025-03-25	0.110	0.134	0.104	0.113	1.125	227,278,941
2025-03-24	0.105	0.117	0.097	0.100	1.000	132,463,475
2025-03-21	0.110	0.127	0.102	0.105	1.050	148,880,707
2025-03-20	0.130	0.134	0.103	0.110	1.100	321,311,430
2025-03-19	0.138	0.148	0.125	0.130	1.300	79,080,668
2025-03-18	0.153	0.167	0.137	0.138	1.375	206,056,946
2025-03-17	0.143	0.164	0.121	0.153	1.525	416,928,782
2025-03-14	0.135	0.170	0.120	0.135	1.350	979,249,286
2025-03-13	0.088	0.125	0.073	0.118	1.175	901,695,502
2025-03-12	0.048	0.090	0.048	0.084	0.835	1,182,326,045
2025-03-11	0.039	0.040	0.037	0.038	0.375	13,778,256
2025-03-10	0.041	0.043	0.038	0.039	0.385	28,540,317
2025-03-07	0.039	0.042	0.038	0.041	0.405	26,898,819
2025-03-06	0.040	0.040	0.037	0.039	0.390	14,395,604
2025-03-05	0.042	0.042	0.038	0.039	0.390	34,597,354
2025-03-04	0.043	0.044	0.040	0.042	0.415	27,800,119
2025-03-03	0.044	0.046	0.042	0.043	0.430	12,462,034
2025-02-28	0.044	0.049	0.042	0.045	0.450	87,616,436
2025-02-27	0.039	0.045	0.038	0.043	0.430	55,374,668
2025-02-26	0.039	0.040	0.039	0.039	0.390	16,269,258

← NewerPage 7 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.