Built Cybernetics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.100	2.100	2.100	2.100	2.100	0
2023-06-29	2.100	2.100	2.100	2.100	2.100	0
2023-06-28	2.100	2.199	1.800	2.100	2.100	62,573
2023-06-27	2.100	2.100	2.100	2.100	2.100	0
2023-06-26	2.100	2.100	2.100	2.100	2.100	0
2023-06-23	2.100	2.100	2.100	2.100	2.100	0
2023-06-22	2.100	2.100	2.100	2.100	2.100	20,000
2023-06-21	2.150	2.150	2.100	2.150	2.150	37,086
2023-06-20	2.150	2.150	2.150	2.150	2.150	0
2023-06-19	2.150	2.150	2.150	2.150	2.150	0
2023-06-16	2.150	2.150	2.150	2.150	2.150	0
2023-06-15	2.150	2.150	2.150	2.150	2.150	0
2023-06-14	2.150	2.150	2.150	2.150	2.150	0
2023-06-13	2.150	2.150	2.150	2.150	2.150	0
2023-06-12	2.150	2.150	2.150	2.150	2.150	0
2023-06-09	2.150	2.150	2.100	2.150	2.150	137,563
2023-06-08	2.200	2.299	2.200	2.200	2.200	267
2023-06-07	2.200	2.200	2.200	2.200	2.200	0
2023-06-06	2.200	2.200	2.200	2.200	2.200	0
2023-06-05	2.200	2.200	2.200	2.200	2.200	0
2023-06-02	2.200	2.200	2.200	2.200	2.200	0
2023-06-01	2.200	2.200	2.200	2.200	2.200	0
2023-05-31	2.200	2.200	2.200	2.200	2.200	0
2023-05-30	2.200	2.200	2.200	2.200	2.200	0
2023-05-26	2.200	2.200	2.200	2.200	2.200	0
2023-05-25	2.200	2.200	2.130	2.200	2.200	24,000
2023-05-24	2.200	2.200	2.200	2.200	2.200	0
2023-05-23	2.200	2.200	2.200	2.200	2.200	0
2023-05-22	2.200	2.200	2.200	2.200	2.200	0
2023-05-19	2.200	2.200	2.200	2.200	2.200	0
2023-05-18	2.200	2.200	2.100	2.200	2.200	100,000
2023-05-17	2.200	2.200	2.133	2.200	2.200	2,000
2023-05-16	2.200	2.200	2.200	2.200	2.200	0
2023-05-15	2.200	2.200	2.133	2.200	2.200	25,000
2023-05-12	2.200	2.200	2.133	2.200	2.200	109,000
2023-05-11	2.200	2.200	2.130	2.200	2.200	5,019
2023-05-10	2.200	2.200	2.200	2.200	2.200	0
2023-05-09	2.200	2.225	2.125	2.200	2.200	95,892
2023-05-05	2.200	2.200	2.200	2.200	2.200	0
2023-05-04	2.200	2.200	2.110	2.200	2.200	70
2023-05-03	2.200	2.200	2.100	2.200	2.200	137,158
2023-05-02	2.200	2.200	2.200	2.200	2.200	0
2023-04-28	2.200	2.200	2.200	2.200	2.200	0
2023-04-27	2.200	2.200	2.200	2.200	2.200	0
2023-04-26	2.200	2.200	2.200	2.200	2.200	0
2023-04-25	2.200	2.200	2.110	2.200	2.200	175
2023-04-24	2.200	2.200	2.200	2.200	2.200	0
2023-04-21	2.375	2.375	2.000	2.200	2.200	711,689
2023-04-20	2.400	2.400	2.300	2.400	2.400	85,000
2023-04-19	2.400	2.400	2.300	2.400	2.400	102,546
2023-04-18	2.400	2.400	2.400	2.400	2.400	50,000
2023-04-17	2.400	2.400	2.380	2.400	2.400	53,152
2023-04-14	2.450	2.550	2.376	2.400	2.400	149,069
2023-04-13	2.450	2.450	2.450	2.450	2.450	0
2023-04-12	2.450	2.450	2.450	2.450	2.450	0
2023-04-11	2.450	2.450	2.450	2.450	2.450	0
2023-04-06	2.600	2.600	2.375	2.450	2.450	386,925
2023-04-05	2.600	2.600	2.600	2.600	2.600	0
2023-04-04	2.600	2.600	2.400	2.600	2.600	111,903
2023-04-03	2.750	2.750	2.750	2.750	2.750	0

← NewerPage 15 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.