Built Cybernetics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.100 | 1.100 | 1.036 | 1.100 | 1.100 | 14,000 |
| 2024-03-13 | 1.100 | 1.100 | 1.036 | 1.100 | 1.100 | 4,000 |
| 2024-03-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-03-11 | 1.100 | 1.290 | 1.100 | 1.100 | 1.100 | 791,725 |
| 2024-03-08 | 1.100 | 1.170 | 1.100 | 1.100 | 1.100 | 1,251 |
| 2024-03-07 | 1.100 | 1.170 | 1.100 | 1.100 | 1.100 | 15,388 |
| 2024-03-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-03-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-03-04 | 1.100 | 1.290 | 1.100 | 1.100 | 1.100 | 727,218 |
| 2024-03-01 | 1.100 | 1.199 | 1.100 | 1.100 | 1.100 | 285,746 |
| 2024-02-29 | 1.100 | 1.199 | 1.100 | 1.100 | 1.100 | 120,042 |
| 2024-02-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 42,699 |
| 2024-02-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-22 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 271,653 |
| 2024-02-21 | 1.100 | 1.200 | 1.100 | 1.100 | 1.100 | 40,000 |
| 2024-02-20 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 158,888 |
| 2024-02-19 | 1.125 | 1.250 | 1.052 | 1.100 | 1.100 | 2,237,591 |
| 2024-02-16 | 1.125 | 1.250 | 1.125 | 1.125 | 1.125 | 103,924 |
| 2024-02-15 | 1.125 | 1.250 | 1.125 | 1.125 | 1.125 | 87,000 |
| 2024-02-14 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-02-13 | 1.100 | 1.197 | 1.042 | 1.125 | 1.125 | 231,292 |
| 2024-02-12 | 1.050 | 1.188 | 1.000 | 1.100 | 1.100 | 3,184,771 |
| 2024-02-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-02-08 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 1,500 |
| 2024-02-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-02-06 | 1.050 | 1.090 | 1.002 | 1.050 | 1.050 | 93,554 |
| 2024-02-05 | 1.097 | 1.097 | 1.000 | 1.050 | 1.050 | 994,864 |
| 2024-02-02 | 0.996 | 1.248 | 0.996 | 1.100 | 1.100 | 3,202,187 |
| 2024-02-01 | 0.925 | 0.925 | 0.881 | 0.925 | 0.925 | 591 |
| 2024-01-31 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 0 |
| 2024-01-30 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 0 |
| 2024-01-29 | 0.925 | 0.925 | 0.881 | 0.925 | 0.925 | 25,000 |
| 2024-01-26 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 0 |
| 2024-01-25 | 0.925 | 1.000 | 0.881 | 0.925 | 0.925 | 91,000 |
| 2024-01-24 | 0.876 | 0.980 | 0.876 | 0.925 | 0.925 | 154,940 |
| 2024-01-23 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-01-22 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-01-19 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-01-18 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-01-17 | 0.900 | 0.949 | 0.850 | 0.875 | 0.875 | 256,580 |
| 2024-01-16 | 0.900 | 0.950 | 0.900 | 0.900 | 0.900 | 130,531 |
| 2024-01-15 | 0.850 | 0.900 | 0.850 | 0.850 | 0.850 | 54,227 |
| 2024-01-12 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-01-11 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-01-10 | 0.850 | 0.940 | 0.850 | 0.850 | 0.850 | 2,027,037 |
| 2024-01-09 | 0.850 | 0.872 | 0.850 | 0.850 | 0.850 | 230,451 |
| 2024-01-08 | 0.850 | 0.872 | 0.850 | 0.850 | 0.850 | 6,052 |
| 2024-01-05 | 0.850 | 0.872 | 0.810 | 0.850 | 0.850 | 351,888 |
| 2024-01-04 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-01-03 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-01-02 | 0.850 | 0.872 | 0.850 | 0.850 | 0.850 | 746,262 |
| 2023-12-29 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2023-12-28 | 0.850 | 0.874 | 0.800 | 0.850 | 0.850 | 600,000 |
| 2023-12-27 | 0.850 | 0.874 | 0.800 | 0.850 | 0.850 | 168,955 |
| 2023-12-22 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2023-12-21 | 0.850 | 0.878 | 0.710 | 0.850 | 0.850 | 177,392 |
| 2023-12-20 | 0.850 | 0.850 | 0.800 | 0.850 | 0.850 | 40,000 |
| 2023-12-19 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 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.