Dukemount Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.042	0.042	0.038	0.039	0.390	34,217,490
2025-02-24	0.043	0.044	0.040	0.042	0.415	20,199,992
2025-02-21	0.039	0.048	0.039	0.043	0.425	210,956,145
2025-02-20	0.040	0.041	0.037	0.039	0.385	32,694,926
2025-02-19	0.042	0.043	0.037	0.040	0.395	73,742,337
2025-02-18	0.042	0.044	0.040	0.042	0.420	16,215,645
2025-02-17	0.042	0.044	0.041	0.042	0.420	10,367,075
2025-02-14	0.044	0.045	0.040	0.042	0.420	71,994,842
2025-02-13	0.046	0.046	0.042	0.044	0.435	36,993,625
2025-02-12	0.045	0.050	0.042	0.047	0.470	59,441,068
2025-02-11	0.048	0.050	0.044	0.045	0.450	55,693,794
2025-02-10	0.048	0.055	0.046	0.048	0.475	79,366,128
2025-02-07	0.044	0.054	0.040	0.048	0.475	279,161,556
2025-02-06	0.048	0.056	0.041	0.044	0.440	203,663,905
2025-02-05	0.046	0.050	0.037	0.048	0.480	215,159,466
2025-02-04	0.049	0.049	0.042	0.046	0.455	78,329,474
2025-02-03	0.047	0.054	0.044	0.049	0.485	161,224,913
2025-01-31	0.055	0.056	0.045	0.047	0.465	331,176,514
2025-01-30	0.046	0.063	0.044	0.055	0.550	1,319,369,322
2025-01-29	0.032	0.057	0.030	0.045	0.450	1,044,926,723
2025-01-28	0.032	0.033	0.030	0.032	0.315	14,763,537
2025-01-27	0.034	0.043	0.031	0.032	0.315	172,515,358
2025-01-24	0.035	0.035	0.033	0.034	0.340	15,661,656
2025-01-23	0.035	0.035	0.033	0.035	0.350	3,207,696
2025-01-22	0.036	0.036	0.032	0.036	0.360	14,024,223
2025-01-21	0.032	0.039	0.032	0.036	0.360	61,188,803
2025-01-20	0.031	0.040	0.030	0.032	0.320	272,554,984
2025-01-17	0.032	0.032	0.030	0.031	0.310	14,339,947
2025-01-16	0.026	0.044	0.025	0.026	0.255	417,274,845
2025-01-15	0.026	0.026	0.026	0.026	0.260	0
2025-01-14	0.026	0.026	0.025	0.026	0.260	4,704,474
2025-01-13	0.025	0.026	0.025	0.026	0.260	4,555,326
2025-01-10	0.026	0.026	0.025	0.026	0.260	2,146,904
2025-01-09	0.026	0.027	0.026	0.026	0.260	4,489,934
2025-01-08	0.026	0.026	0.026	0.026	0.260	0
2025-01-07	0.026	0.026	0.025	0.026	0.260	11,778
2025-01-06	0.027	0.027	0.023	0.026	0.260	3,101,855
2025-01-03	0.029	0.030	0.025	0.027	0.265	90,605,615
2025-01-02	0.029	0.030	0.027	0.029	0.285	1,943,862
2024-12-31	0.030	0.030	0.027	0.029	0.285	998,680
2024-12-30	0.030	0.030	0.028	0.030	0.300	966,041
2024-12-27	0.030	0.030	0.030	0.030	0.300	0
2024-12-24	0.030	0.030	0.030	0.030	0.300	0
2024-12-23	0.030	0.031	0.030	0.030	0.300	3,190,639
2024-12-20	0.030	0.030	0.030	0.030	0.300	0
2024-12-19	0.031	0.031	0.029	0.030	0.300	3,585,931
2024-12-18	0.031	0.031	0.030	0.031	0.310	4,338,691
2024-12-17	0.031	0.032	0.030	0.031	0.310	13,784,909
2024-12-16	0.031	0.032	0.030	0.031	0.310	9,274,518
2024-12-13	0.031	0.031	0.028	0.031	0.310	3,571,428
2024-12-12	0.031	0.031	0.031	0.031	0.310	783,358
2024-12-11	0.031	0.031	0.030	0.031	0.310	822,580
2024-12-10	0.031	0.031	0.031	0.031	0.310	0
2024-12-09	0.031	0.031	0.027	0.031	0.310	3,112,531
2024-12-06	0.031	0.031	0.030	0.031	0.310	10,100,000
2024-12-05	0.032	0.033	0.032	0.032	0.320	2,065,196
2024-12-04	0.031	0.034	0.026	0.032	0.320	115,407,218
2024-12-03	0.028	0.032	0.028	0.031	0.310	39,945,263
2024-12-02	0.029	0.029	0.026	0.028	0.280	11,865,863
2024-11-29	0.030	0.030	0.030	0.030	0.300	0

← NewerPage 8 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.