LSE · DUKE · stock
Duke Capital Limited (DUKE) stock price history
Every LSE trading session of Duke Capital Limited from Jul 9, 2012 to Nov 12, 2026: 3,038 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DUKE adjusted close, 2012 to 2026
- £11.83
- All time high, 2012
- £0.2947
- 52 week high, £0.1750 low
- 3,038
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
DUKE key facts
- Duke Capital Limited (DUKE) closed at £0.2000 on Nov 12, 2026 on LSE.
- DUKE's all time high close is £11.83, set on Jul 16, 2012; its all time low close is £0.1669 on May 5, 2020.
- DUKE's 52 week range is £0.1750 to £0.2947.
- DUKE returned -27.9% over the year to Nov 12, 2026 and -54.6% over five years.
- Over ten years DUKE returned -55%, -7.8% a year compounded.
- DUKE's deepest drawdown was -98.6% from Jul 16, 2012 to May 5, 2020.
- DataCedar holds 3,038 daily sessions of DUKE history from Jul 9, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DUKE price chart, 2012 to 2026
DUKE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.1% |
| 3 months | -27.9% |
| 6 months | -20.8% |
| Year to date | -26.5% |
| 1 year | -27.9% |
| 3 years | -36.3% |
| 5 years | -54.6% |
| 10 years | -55.4% |
| Since Jul 9, 2012 | -97.8% |
| Compound annual growth, 14.3 years | -23.3% |
DUKE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £11.83 on Jul 16, 2012
- All time low close
- £0.1669 on May 5, 2020
- 52 week high
- £0.2947 on Dec 19, 2025
- 52 week low
- £0.1750 on Oct 30, 2026
- Deepest drawdown
- -98.6% from Jul 16, 2012 to May 5, 2020, not yet recovered
- Best single session
- +90.0% on May 15, 2015
- Worst single session
- -38.3% on Mar 19, 2020
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +40%
- Worst calendar year
- 2013, -80%
DUKE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 9, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2723 | £0.2849 | £0.1750 | £0.2000 | -25.9% | 288.1M | 215 |
| 2025 | £0.3045 | £0.3244 | £0.2396 | £0.2698 | -11.7% | 193.2M | 250 |
| 2024 | £0.3316 | £0.3492 | £0.2646 | £0.3055 | -7.9% | 195.3M | 248 |
| 2023 | £0.3438 | £0.3539 | £0.2841 | £0.3316 | -2.8% | 115.1M | 233 |
| 2022 | £0.4257 | £0.4371 | £0.2715 | £0.3413 | -19.8% | 117.2M | 237 |
| 2021 | £0.3035 | £0.4779 | £0.2488 | £0.4257 | +40.2% | 170.2M | 234 |
| 2020 | £0.4804 | £0.4923 | £0.1623 | £0.3035 | -36.8% | 151.5M | 206 |
| 2019 | £0.4145 | £0.4846 | £0.3800 | £0.4804 | +15.1% | 95.7M | 189 |
| 2018 | £0.3722 | £0.6138 | £0.3627 | £0.4173 | +12.1% | 37.5M | 161 |
| 2017 | £0.4483 | £0.4531 | £0.3339 | £0.3722 | -17.0% | 1.6M | 179 |
| 2016 | £0.4913 | £0.4913 | £0.3486 | £0.4483 | -8.7% | 161.3K | 208 |
| 2015 | £1.05 | £1.31 | £0.4216 | £0.4913 | -53.2% | 664.1K | 191 |
| 2014 | £1.72 | £3.05 | £1.05 | £1.05 | -38.9% | 74.1K | 205 |
| 2013 | £8.01 | £8.59 | £1.32 | £1.72 | -80.0% | 235.9K | 181 |
| 2012 | £9.06 | £11.83 | £8.11 | £8.59 | n/a | 11K | 101 |
DUKE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.2000 | +8.1% |
| October 2026 | £0.1850 | -29.4% |
| September 2026 | £0.2620 | -2.0% |
| August 2026 | £0.2674 | -1.8% |
| July 2026 | £0.2724 | +5.2% |
| June 2026 | £0.2589 | +0.6% |
| May 2026 | £0.2574 | 0.0% |
| April 2026 | £0.2574 | -1.3% |
| March 2026 | £0.2609 | -4.2% |
| February 2026 | £0.2723 | +0.9% |
| January 2026 | £0.2698 | 0.0% |
| December 2025 | £0.2698 | -1.1% |
About the DUKE data
Daily bars. 3,038 sessions from Jul 9, 2012 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ADUKE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
DUKE share price history
