Built Cybernetics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.250	2.250	2.250	2.250	2.250	0
2023-01-05	2.250	2.250	2.250	2.250	2.250	0
2023-01-04	2.250	2.450	2.230	2.450	2.450	300,000
2023-01-03	2.250	2.450	2.010	2.250	2.250	1,200,199
2022-12-30	2.250	2.250	2.250	2.250	2.250	0
2022-12-29	2.250	2.500	2.250	2.250	2.250	136,913
2022-12-28	2.400	2.400	2.400	2.400	2.400	0
2022-12-23	2.400	2.400	2.400	2.400	2.400	0
2022-12-22	2.400	2.400	2.353	2.400	2.400	1,424
2022-12-21	2.400	2.400	2.400	2.400	2.400	0
2022-12-20	2.400	2.400	2.340	2.400	2.400	25,452
2022-12-19	2.450	2.450	2.450	2.450	2.450	0
2022-12-16	2.450	2.500	2.450	2.450	2.450	30,000
2022-12-15	2.430	2.470	2.430	2.450	2.450	150,272
2022-12-14	2.350	2.450	2.350	2.350	2.350	81
2022-12-13	2.350	2.350	2.350	2.350	2.350	0
2022-12-12	2.400	2.500	2.350	2.350	2.350	203,918
2022-12-09	2.360	2.400	2.360	2.400	2.400	300,000
2022-12-08	2.350	2.350	2.350	2.350	2.350	0
2022-12-07	2.350	2.350	2.260	2.350	2.350	1,503
2022-12-06	2.350	2.350	2.350	2.350	2.350	0
2022-12-05	2.250	2.250	2.142	2.250	2.250	296
2022-12-02	2.250	2.250	2.135	2.250	2.250	50,000
2022-12-01	2.250	2.400	2.130	2.250	2.250	232,166
2022-11-30	2.250	2.250	2.130	2.250	2.250	61,033
2022-11-29	2.250	2.250	2.130	2.250	2.250	55,071
2022-11-28	2.250	2.250	2.250	2.250	2.250	0
2022-11-25	2.250	2.250	2.250	2.250	2.250	0
2022-11-24	2.250	2.250	2.250	2.250	2.250	0
2022-11-23	2.250	2.250	2.250	2.250	2.250	0
2022-11-22	2.250	2.250	2.250	2.250	2.250	0
2022-11-21	2.250	2.250	2.250	2.250	2.250	0
2022-11-18	2.250	2.250	2.250	2.250	2.250	0
2022-11-17	2.250	2.250	2.250	2.250	2.250	0
2022-11-16	2.250	2.250	2.250	2.250	2.250	0
2022-11-15	2.350	2.500	2.200	2.350	2.350	563,730
2022-11-14	2.400	2.400	2.400	2.400	2.400	0
2022-11-11	2.400	2.400	2.320	2.400	2.400	280
2022-11-10	2.400	2.400	2.320	2.400	2.400	600,000
2022-11-09	2.400	2.418	2.400	2.400	2.400	4,071
2022-11-08	2.200	2.400	2.200	2.400	2.400	600,000
2022-11-07	2.100	2.100	2.100	2.100	2.100	0
2022-11-04	2.100	2.100	2.020	2.100	2.100	12,266
2022-11-03	2.100	2.100	2.000	2.100	2.100	1,900
2022-11-02	2.100	2.100	2.020	2.100	2.100	200
2022-11-01	2.100	2.100	2.020	2.100	2.100	50,000
2022-10-31	2.100	2.100	2.100	2.100	2.100	0
2022-10-28	2.100	2.100	2.020	2.100	2.100	2,469
2022-10-27	2.100	2.100	2.100	2.100	2.100	0
2022-10-26	2.210	2.210	2.050	2.100	2.100	260,491
2022-10-25	2.300	2.300	2.300	2.300	2.300	0
2022-10-24	2.350	2.350	2.210	2.300	2.300	160,402
2022-10-21	2.400	2.418	2.400	2.400	2.400	5,000
2022-10-20	2.400	2.400	2.400	2.400	2.400	0
2022-10-19	2.400	2.480	2.350	2.400	2.400	39,336
2022-10-18	2.400	2.400	2.400	2.400	2.400	0
2022-10-17	2.400	2.400	2.350	2.400	2.400	2,080
2022-10-14	2.400	2.400	2.350	2.400	2.400	1,177
2022-10-13	2.400	2.418	2.400	2.400	2.400	2,080
2022-10-12	2.400	2.400	2.400	2.400	2.400	0

← NewerPage 17 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.