Built Cybernetics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.850	0.850	0.850	0.850	0.850	0
2023-12-15	0.850	0.850	0.800	0.850	0.850	80,000
2023-12-14	0.860	0.860	0.850	0.850	0.850	210,783
2023-12-13	0.875	0.875	0.850	0.875	0.875	160,000
2023-12-12	0.875	0.900	0.850	0.875	0.875	781,299
2023-12-11	0.850	0.900	0.800	0.875	0.875	1,289,051
2023-12-08	0.850	0.880	0.850	0.850	0.850	32,732
2023-12-07	0.851	0.851	0.850	0.850	0.850	225,000
2023-12-06	0.900	0.900	0.875	0.875	0.875	229,710
2023-12-05	0.950	0.950	0.900	0.950	0.950	165,000
2023-12-04	0.950	0.950	0.900	0.950	0.950	75,000
2023-12-01	0.950	0.950	0.900	0.950	0.950	80,000
2023-11-30	0.950	0.950	0.900	0.950	0.950	70,000
2023-11-29	0.950	0.950	0.950	0.950	0.950	0
2023-11-28	0.950	0.980	0.900	0.950	0.950	237,489
2023-11-27	1.000	1.000	0.900	0.950	0.950	2,615,009
2023-11-24	1.050	1.050	1.050	1.050	1.050	0
2023-11-23	1.050	1.050	1.050	1.050	1.050	2,398
2023-11-22	1.125	1.149	1.050	1.050	1.050	251,305
2023-11-21	1.125	1.125	1.125	1.125	1.125	0
2023-11-20	1.125	1.125	1.125	1.125	1.125	0
2023-11-17	1.125	1.149	1.100	1.125	1.125	66,218
2023-11-16	1.125	1.125	1.100	1.125	1.125	40,000
2023-11-15	1.125	1.125	1.110	1.125	1.125	25,000
2023-11-14	1.125	1.125	1.110	1.125	1.125	20,000
2023-11-13	1.125	1.125	1.125	1.125	1.125	0
2023-11-10	1.125	1.125	1.125	1.125	1.125	0
2023-11-09	1.125	1.149	1.101	1.125	1.125	4,791
2023-11-08	1.125	1.130	1.125	1.125	1.125	87,438
2023-11-07	1.220	1.220	1.100	1.125	1.125	421,971
2023-11-06	1.300	1.300	1.200	1.250	1.250	1,192,537
2023-11-03	1.375	1.399	1.300	1.350	1.350	222,123
2023-11-02	1.400	1.400	1.375	1.375	1.375	70,000
2023-11-01	1.450	1.450	1.400	1.450	1.450	50,000
2023-10-31	1.450	1.450	1.450	1.450	1.450	20,000
2023-10-30	1.500	1.500	1.451	1.500	1.500	888
2023-10-27	1.500	1.500	1.500	1.500	1.500	0
2023-10-26	1.500	1.500	1.500	1.500	1.500	0
2023-10-25	1.500	1.500	1.500	1.500	1.500	0
2023-10-24	1.500	1.500	1.450	1.500	1.500	25,645
2023-10-23	1.500	1.535	1.500	1.500	1.500	586
2023-10-20	1.500	1.500	1.500	1.500	1.500	0
2023-10-19	1.500	1.500	1.500	1.500	1.500	0
2023-10-18	1.500	1.500	1.500	1.500	1.500	50,000
2023-10-17	1.550	1.550	1.550	1.550	1.550	0
2023-10-16	1.550	1.550	1.550	1.550	1.550	0
2023-10-13	1.550	1.550	1.550	1.550	1.550	0
2023-10-12	1.550	1.550	1.550	1.550	1.550	0
2023-10-11	1.550	1.550	1.500	1.550	1.550	253,011
2023-10-10	1.550	1.550	1.550	1.550	1.550	0
2023-10-09	1.575	1.589	1.500	1.550	1.550	457,490
2023-10-06	1.575	1.575	1.563	1.575	1.575	65,000
2023-10-05	1.575	1.590	1.515	1.575	1.575	156,322
2023-10-04	1.575	1.575	1.515	1.575	1.575	1,250,000
2023-10-03	1.750	1.750	1.625	1.625	1.625	275,000
2023-10-02	1.775	1.775	1.765	1.775	1.775	282,609
2023-09-29	1.825	1.825	1.825	1.825	1.825	0
2023-09-28	1.825	1.825	1.825	1.825	1.825	0
2023-09-27	1.825	1.825	1.825	1.825	1.825	0
2023-09-26	1.825	1.825	1.825	1.825	1.825	0

← NewerPage 13 of 22 · 1,269 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.