Built Cybernetics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-09-04 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-09-03 | 1.625 | 1.625 | 1.520 | 1.625 | 1.625 | 72,565 |
| 2024-09-02 | 1.625 | 1.625 | 1.520 | 1.625 | 1.625 | 19,750 |
| 2024-08-30 | 1.625 | 1.625 | 1.520 | 1.625 | 1.625 | 7,674 |
| 2024-08-29 | 1.625 | 1.640 | 1.520 | 1.625 | 1.625 | 9,562 |
| 2024-08-28 | 1.625 | 1.625 | 1.510 | 1.625 | 1.625 | 131,204 |
| 2024-08-27 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-23 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-22 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-21 | 1.625 | 1.625 | 1.520 | 1.625 | 1.625 | 25,000 |
| 2024-08-20 | 1.625 | 1.745 | 1.625 | 1.625 | 1.625 | 57 |
| 2024-08-19 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-16 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-15 | 1.625 | 1.640 | 1.550 | 1.625 | 1.625 | 2,643,206 |
| 2024-08-14 | 1.625 | 1.625 | 1.510 | 1.625 | 1.625 | 5,564 |
| 2024-08-13 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-12 | 1.575 | 1.743 | 1.500 | 1.625 | 1.625 | 2,456,089 |
| 2024-08-09 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2024-08-08 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2024-08-07 | 1.575 | 1.648 | 1.575 | 1.575 | 1.575 | 18,237 |
| 2024-08-06 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2024-08-05 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2024-08-02 | 1.575 | 1.575 | 1.456 | 1.575 | 1.575 | 170 |
| 2024-08-01 | 1.575 | 1.667 | 1.425 | 1.575 | 1.575 | 500,001 |
| 2024-07-31 | 1.575 | 1.675 | 1.575 | 1.575 | 1.575 | 120,346 |
| 2024-07-30 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-07-29 | 1.625 | 1.749 | 1.598 | 1.625 | 1.625 | 168,272 |
| 2024-07-26 | 1.625 | 1.705 | 1.510 | 1.625 | 1.625 | 52,223 |
| 2024-07-25 | 1.675 | 1.749 | 1.625 | 1.625 | 1.625 | 318,778 |
| 2024-07-24 | 1.675 | 1.749 | 1.675 | 1.675 | 1.675 | 25,713 |
| 2024-07-23 | 1.675 | 1.713 | 1.675 | 1.675 | 1.675 | 175,182 |
| 2024-07-22 | 1.675 | 1.675 | 1.610 | 1.675 | 1.675 | 12,121 |
| 2024-07-19 | 1.575 | 1.713 | 1.575 | 1.675 | 1.675 | 575,088 |
| 2024-07-18 | 1.550 | 1.590 | 1.550 | 1.550 | 1.550 | 226,197 |
| 2024-07-17 | 1.550 | 1.574 | 1.550 | 1.550 | 1.550 | 46,890 |
| 2024-07-16 | 1.550 | 1.575 | 1.550 | 1.550 | 1.550 | 42,580 |
| 2024-07-15 | 1.550 | 1.590 | 1.550 | 1.550 | 1.550 | 5,105 |
| 2024-07-12 | 1.550 | 1.590 | 1.508 | 1.550 | 1.550 | 20,016 |
| 2024-07-11 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 126,000 |
| 2024-07-10 | 1.550 | 1.590 | 1.550 | 1.550 | 1.550 | 470,696 |
| 2024-07-09 | 1.550 | 1.590 | 1.550 | 1.550 | 1.550 | 30 |
| 2024-07-08 | 1.530 | 1.585 | 1.530 | 1.550 | 1.550 | 497,677 |
| 2024-07-05 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 0 |
| 2024-07-04 | 1.525 | 1.525 | 1.460 | 1.525 | 1.525 | 118,326 |
| 2024-07-03 | 1.525 | 1.585 | 1.525 | 1.525 | 1.525 | 35 |
| 2024-07-02 | 1.500 | 1.525 | 1.500 | 1.525 | 1.525 | 43,104 |
| 2024-07-01 | 1.475 | 1.520 | 1.444 | 1.475 | 1.475 | 204,082 |
| 2024-06-28 | 1.475 | 1.600 | 1.475 | 1.475 | 1.475 | 334,299 |
| 2024-06-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-06-26 | 1.449 | 1.450 | 1.449 | 1.450 | 1.450 | 120 |
| 2024-06-25 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-24 | 1.425 | 1.449 | 1.310 | 1.375 | 1.375 | 18,269 |
| 2024-06-21 | 1.475 | 1.500 | 1.382 | 1.425 | 1.425 | 1,109,734 |
| 2024-06-20 | 1.475 | 1.549 | 1.437 | 1.475 | 1.475 | 5,460 |
| 2024-06-19 | 1.475 | 1.475 | 1.433 | 1.475 | 1.475 | 265,713 |
| 2024-06-18 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-06-17 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-06-14 | 1.475 | 1.540 | 1.475 | 1.475 | 1.475 | 12,727 |
| 2024-06-13 | 1.475 | 1.540 | 1.475 | 1.475 | 1.475 | 182,000 |
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.