Built Cybernetics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.750	2.750	2.750	2.750	2.750	0
2023-03-30	2.750	2.750	2.510	2.750	2.750	1,831
2023-03-29	2.750	2.750	2.500	2.750	2.750	22,565
2023-03-28	2.750	2.750	2.500	2.750	2.750	15,000
2023-03-27	2.750	2.850	2.550	2.750	2.750	36,177
2023-03-24	2.750	2.750	2.550	2.750	2.750	2,570
2023-03-23	2.750	2.850	2.750	2.750	2.750	70
2023-03-22	2.750	2.750	2.750	2.750	2.750	0
2023-03-21	2.750	2.750	2.625	2.750	2.750	15,000
2023-03-20	2.750	2.750	2.625	2.750	2.750	44,000
2023-03-17	2.750	2.750	2.750	2.750	2.750	0
2023-03-16	2.750	2.750	2.750	2.750	2.750	50,000
2023-03-15	2.750	2.750	2.750	2.750	2.750	0
2023-03-14	2.750	2.750	2.625	2.750	2.750	10,800
2023-03-13	2.750	2.750	2.625	2.750	2.750	1,200
2023-03-10	2.800	2.800	2.800	2.800	2.800	0
2023-03-09	2.800	2.800	2.800	2.800	2.800	0
2023-03-08	2.800	2.800	2.800	2.800	2.800	0
2023-03-07	2.800	2.800	2.800	2.800	2.800	0
2023-03-06	2.766	3.000	2.766	2.800	2.800	273,500
2023-03-03	2.600	2.725	2.401	2.600	2.600	225,898
2023-03-02	2.550	2.725	2.401	2.600	2.600	400,000
2023-03-01	2.550	2.550	2.550	2.550	2.550	0
2023-02-28	2.550	2.550	2.401	2.550	2.550	305
2023-02-27	2.550	2.550	2.550	2.550	2.550	0
2023-02-24	2.550	2.550	2.401	2.550	2.550	3,000
2023-02-23	2.550	2.799	2.400	2.550	2.550	64,290
2023-02-22	2.600	2.600	2.600	2.600	2.600	0
2023-02-21	2.600	2.600	2.500	2.600	2.600	15,000
2023-02-20	2.600	2.600	2.500	2.600	2.600	54,796
2023-02-17	2.600	2.600	2.600	2.600	2.600	0
2023-02-16	2.475	2.680	2.475	2.600	2.600	282,462
2023-02-15	2.300	2.300	2.300	2.300	2.300	0
2023-02-14	2.300	2.300	2.260	2.300	2.300	2,256
2023-02-13	2.300	2.300	2.260	2.300	2.300	231
2023-02-10	2.300	2.425	2.260	2.300	2.300	170,000
2023-02-09	2.300	2.300	2.300	2.300	2.300	0
2023-02-08	2.300	2.300	2.300	2.300	2.300	0
2023-02-07	2.300	2.300	2.300	2.300	2.300	0
2023-02-06	2.300	2.300	2.260	2.300	2.300	6,000
2023-02-03	2.300	2.300	2.300	2.300	2.300	0
2023-02-02	2.300	2.425	2.300	2.300	2.300	100,000
2023-02-01	2.250	2.250	2.210	2.250	2.250	6,000
2023-01-31	2.250	2.480	2.210	2.250	2.250	52,736
2023-01-30	2.250	2.250	2.250	2.250	2.250	0
2023-01-27	2.250	2.375	2.210	2.250	2.250	153,921
2023-01-26	2.250	2.250	2.250	2.250	2.250	0
2023-01-25	2.250	2.250	2.250	2.250	2.250	0
2023-01-24	2.250	2.375	2.210	2.250	2.250	150,000
2023-01-23	2.250	2.250	2.250	2.250	2.250	0
2023-01-20	2.250	2.250	2.250	2.250	2.250	0
2023-01-19	2.250	2.250	2.250	2.250	2.250	0
2023-01-18	2.250	2.250	2.250	2.250	2.250	0
2023-01-17	2.250	2.250	2.250	2.250	2.250	0
2023-01-16	2.250	2.250	2.250	2.250	2.250	0
2023-01-13	2.250	2.250	2.250	2.250	2.250	0
2023-01-12	2.250	2.250	2.250	2.250	2.250	0
2023-01-11	2.250	2.250	2.010	2.250	2.250	10,592
2023-01-10	2.250	2.450	2.230	2.450	2.450	450,000
2023-01-09	2.250	2.250	2.250	2.250	2.250	0

← NewerPage 16 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.