Built Cybernetics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.422 | 1.500 | 1.422 | 1.475 | 1.475 | 370,594 |
| 2024-06-11 | 1.400 | 1.494 | 1.400 | 1.400 | 1.400 | 566,134 |
| 2024-06-10 | 1.330 | 1.330 | 1.325 | 1.325 | 1.325 | 519,836 |
| 2024-06-07 | 1.400 | 1.422 | 1.400 | 1.400 | 1.400 | 725 |
| 2024-06-06 | 1.400 | 1.499 | 1.367 | 1.400 | 1.400 | 83 |
| 2024-06-05 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 52,536 |
| 2024-06-04 | 1.632 | 1.632 | 1.400 | 1.400 | 1.400 | 745,046 |
| 2024-06-03 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2024-05-31 | 1.675 | 1.735 | 1.632 | 1.675 | 1.675 | 64,131 |
| 2024-05-30 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2024-05-29 | 1.650 | 1.700 | 1.610 | 1.675 | 1.675 | 74,006 |
| 2024-05-28 | 1.650 | 1.650 | 1.621 | 1.650 | 1.650 | 14,981 |
| 2024-05-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,306,666 |
| 2024-05-23 | 1.650 | 1.650 | 1.621 | 1.650 | 1.650 | 1,094 |
| 2024-05-22 | 1.650 | 1.650 | 1.610 | 1.650 | 1.650 | 261 |
| 2024-05-21 | 1.650 | 1.650 | 1.621 | 1.650 | 1.650 | 66,121 |
| 2024-05-20 | 1.650 | 1.699 | 1.650 | 1.650 | 1.650 | 12,200 |
| 2024-05-17 | 1.650 | 1.652 | 1.645 | 1.650 | 1.650 | 79,467 |
| 2024-05-16 | 1.700 | 1.780 | 1.650 | 1.650 | 1.650 | 100,012 |
| 2024-05-15 | 1.700 | 1.794 | 1.700 | 1.700 | 1.700 | 145,093 |
| 2024-05-14 | 1.700 | 1.799 | 1.700 | 1.700 | 1.700 | 19,478 |
| 2024-05-13 | 1.700 | 1.799 | 1.700 | 1.700 | 1.700 | 36,036 |
| 2024-05-10 | 1.700 | 1.780 | 1.700 | 1.700 | 1.700 | 416,162 |
| 2024-05-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-05-08 | 1.700 | 1.721 | 1.700 | 1.700 | 1.700 | 936,000 |
| 2024-05-07 | 1.599 | 1.770 | 1.599 | 1.650 | 1.650 | 1,031,656 |
| 2024-05-03 | 1.450 | 1.580 | 1.450 | 1.450 | 1.450 | 11,442 |
| 2024-05-02 | 1.450 | 1.580 | 1.450 | 1.450 | 1.450 | 126 |
| 2024-05-01 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-04-30 | 1.450 | 1.494 | 1.450 | 1.450 | 1.450 | 32,831 |
| 2024-04-29 | 1.400 | 1.499 | 1.400 | 1.400 | 1.400 | 121,663 |
| 2024-04-26 | 1.400 | 1.450 | 1.310 | 1.400 | 1.400 | 750,000 |
| 2024-04-25 | 1.550 | 1.578 | 1.448 | 1.550 | 1.550 | 56,847 |
| 2024-04-24 | 1.550 | 1.550 | 1.448 | 1.550 | 1.550 | 7,275 |
| 2024-04-23 | 1.550 | 1.580 | 1.443 | 1.550 | 1.550 | 118,710 |
| 2024-04-22 | 1.550 | 1.601 | 1.441 | 1.550 | 1.550 | 399,837 |
| 2024-04-19 | 1.550 | 1.570 | 1.410 | 1.550 | 1.550 | 678,494 |
| 2024-04-18 | 1.500 | 1.570 | 1.450 | 1.500 | 1.500 | 23,414 |
| 2024-04-17 | 1.500 | 1.570 | 1.480 | 1.500 | 1.500 | 778,459 |
| 2024-04-16 | 1.500 | 1.500 | 1.402 | 1.500 | 1.500 | 64,327 |
| 2024-04-15 | 1.550 | 1.650 | 1.400 | 1.500 | 1.500 | 1,338,498 |
| 2024-04-12 | 1.399 | 1.670 | 1.399 | 1.550 | 1.550 | 1,285,630 |
| 2024-04-11 | 1.350 | 1.400 | 1.310 | 1.350 | 1.350 | 1,055,138 |
| 2024-04-10 | 1.325 | 1.379 | 1.310 | 1.350 | 1.350 | 933,030 |
| 2024-04-09 | 1.310 | 1.343 | 1.310 | 1.325 | 1.325 | 421,988 |
| 2024-04-08 | 1.250 | 1.324 | 1.240 | 1.300 | 1.300 | 440,890 |
| 2024-04-05 | 1.250 | 1.270 | 1.156 | 1.250 | 1.250 | 309,004 |
| 2024-04-04 | 1.250 | 1.250 | 1.160 | 1.250 | 1.250 | 62,422 |
| 2024-04-03 | 1.250 | 1.340 | 1.156 | 1.250 | 1.250 | 581,025 |
| 2024-04-02 | 1.250 | 1.250 | 1.156 | 1.250 | 1.250 | 188,804 |
| 2024-03-28 | 1.225 | 1.276 | 1.152 | 1.250 | 1.250 | 921,870 |
| 2024-03-27 | 1.150 | 1.211 | 1.111 | 1.200 | 1.200 | 245,454 |
| 2024-03-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-03-25 | 1.134 | 1.150 | 1.134 | 1.150 | 1.150 | 181,980 |
| 2024-03-22 | 1.100 | 1.163 | 1.020 | 1.100 | 1.100 | 169,467 |
| 2024-03-21 | 1.100 | 1.190 | 1.036 | 1.100 | 1.100 | 449,339 |
| 2024-03-20 | 1.150 | 1.200 | 1.100 | 1.100 | 1.100 | 16,184 |
| 2024-03-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-03-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-03-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
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.