Built Cybernetics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.400	2.418	2.400	2.400	2.400	89
2022-10-10	2.400	2.400	2.400	2.400	2.400	0
2022-10-07	2.400	2.440	2.400	2.400	2.400	20,491
2022-10-06	2.400	2.490	2.350	2.400	2.400	79,421
2022-10-05	2.400	2.400	2.350	2.400	2.400	8,925
2022-10-04	2.400	2.490	2.300	2.400	2.400	12,658,807
2022-10-03	2.400	2.499	2.350	2.400	2.400	361
2022-09-30	2.400	2.400	2.310	2.400	2.400	182,663
2022-09-29	2.400	2.400	2.400	2.400	2.400	0
2022-09-28	2.350	2.420	2.310	2.400	2.400	200,000
2022-09-27	2.300	2.400	2.205	2.350	2.350	1,029,833
2022-09-26	2.250	2.250	2.250	2.250	2.250	100,000
2022-09-23	2.200	2.250	2.104	2.250	2.250	224,190
2022-09-22	2.200	2.200	2.200	2.200	2.200	0
2022-09-21	2.150	2.399	2.104	2.200	2.200	25,582
2022-09-20	2.078	2.290	2.078	2.150	2.150	255,050
2022-09-16	1.978	2.000	1.978	2.000	2.000	252
2022-09-15	2.000	2.100	2.000	2.000	2.000	83,333
2022-09-14	1.950	1.950	1.850	1.950	1.950	3,588
2022-09-13	1.950	1.950	1.950	1.950	1.950	0
2022-09-12	1.950	1.950	1.950	1.950	1.950	0
2022-09-09	1.950	1.950	1.950	1.950	1.950	0
2022-09-08	1.950	1.950	1.950	1.950	1.950	0
2022-09-07	1.900	1.900	1.900	1.900	1.900	0
2022-09-06	1.950	1.950	1.950	1.950	1.950	0
2022-09-05	1.950	1.980	1.950	1.950	1.950	1,000
2022-09-02	1.942	2.000	1.942	1.950	1.950	350,000
2022-09-01	1.900	1.900	1.820	1.900	1.900	4,192
2022-08-31	1.875	1.900	1.820	1.900	1.900	19,136
2022-08-30	1.775	1.875	1.740	1.875	1.875	155,000
2022-08-26	1.775	1.775	1.775	1.775	1.775	0
2022-08-25	1.750	1.775	1.750	1.775	1.775	20,000
2022-08-24	1.700	1.700	1.700	1.700	1.700	0
2022-08-23	1.700	1.700	1.700	1.700	1.700	0
2022-08-22	1.675	1.675	1.675	1.675	1.675	0
2022-08-19	1.675	1.675	1.675	1.675	1.675	0
2022-08-18	1.675	1.675	1.675	1.675	1.675	0
2022-08-17	1.675	1.675	1.660	1.675	1.675	10,000
2022-08-16	1.675	1.675	1.660	1.675	1.675	1,054
2022-08-15	1.675	1.675	1.660	1.675	1.675	10,198
2022-08-12	1.675	1.675	1.675	1.675	1.675	0
2022-08-11	1.675	1.675	1.660	1.675	1.675	6,534
2022-08-10	1.675	1.675	1.655	1.675	1.675	20,000
2022-08-09	1.675	1.750	1.675	1.675	1.675	217,425
2022-08-08	1.675	1.675	1.605	1.675	1.675	963,479
2022-08-05	1.675	1.675	1.675	1.675	1.675	0
2022-08-04	1.675	1.675	1.600	1.675	1.675	587,618
2022-08-03	1.675	1.675	1.650	1.675	1.675	59,891
2022-08-02	1.675	1.675	1.675	1.675	1.675	0
2022-08-01	1.675	1.675	1.600	1.675	1.675	6,982
2022-07-29	1.675	1.675	1.675	1.675	1.675	0
2022-07-28	1.675	1.675	1.675	1.675	1.675	0
2022-07-27	1.675	1.675	1.675	1.675	1.675	0
2022-07-26	1.675	1.675	1.675	1.675	1.675	0
2022-07-25	1.675	1.675	1.675	1.675	1.675	0
2022-07-22	1.675	1.675	1.675	1.675	1.675	0
2022-07-21	1.675	1.675	1.600	1.675	1.675	100,000
2022-07-20	1.850	1.850	1.600	1.850	1.850	287,937
2022-07-19	1.850	1.850	1.850	1.850	1.850	0
2022-07-18	1.850	1.850	1.850	1.850	1.850	0

← NewerPage 18 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.