Built Cybernetics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.850	1.850	1.850	1.850	1.850	0
2022-07-14	1.850	1.850	1.700	1.850	1.850	60,000
2022-07-13	1.900	1.950	1.900	1.900	1.900	817
2022-07-12	1.900	1.900	1.900	1.900	1.900	0
2022-07-11	1.900	1.900	1.900	1.900	1.900	0
2022-07-08	1.900	1.950	1.710	1.900	1.900	3,282
2022-07-07	1.900	1.900	1.720	1.900	1.900	115,000
2022-07-06	1.900	1.980	1.740	1.900	1.900	141,248
2022-07-05	1.800	2.000	1.800	1.850	1.850	111,253
2022-07-04	1.650	1.700	1.650	1.650	1.650	300,000
2022-07-01	1.500	1.500	1.420	1.500	1.500	10,000
2022-06-30	1.500	1.500	1.500	1.500	1.500	0
2022-06-29	1.500	1.699	1.400	1.500	1.500	210,054
2022-06-28	1.500	1.575	1.330	1.500	1.500	1,334
2022-06-27	1.500	1.500	1.500	1.500	1.500	0
2022-06-24	1.500	1.500	1.500	1.500	1.500	0
2022-06-23	1.500	1.500	1.330	1.500	1.500	400,626
2022-06-22	1.500	1.500	1.310	1.500	1.500	50,055
2022-06-21	1.500	1.500	1.330	1.500	1.500	35,958
2022-06-20	1.500	1.500	1.330	1.500	1.500	5,000
2022-06-17	1.500	1.500	1.500	1.500	1.500	0
2022-06-16	1.500	1.500	1.425	1.500	1.500	30,000
2022-06-15	1.500	1.500	1.500	1.500	1.500	0
2022-06-14	1.500	1.650	1.375	1.500	1.500	371
2022-06-13	1.500	1.500	1.375	1.500	1.500	2,000
2022-06-10	1.500	1.500	1.500	1.500	1.500	0
2022-06-09	1.500	1.500	1.500	1.500	1.500	0
2022-06-08	1.500	1.540	1.375	1.500	1.500	400,887
2022-06-07	1.500	1.600	1.420	1.500	1.500	1,555,572
2022-06-06	1.500	1.500	1.480	1.500	1.500	40,000
2022-06-01	1.550	1.700	1.500	1.500	1.500	200,000
2022-05-31	1.500	1.700	1.475	1.550	1.550	256,250
2022-05-30	1.500	1.500	1.500	1.500	1.500	0
2022-05-27	1.500	1.530	1.500	1.500	1.500	250,000
2022-05-26	1.500	1.530	1.380	1.500	1.500	625,000
2022-05-25	1.500	1.500	1.500	1.500	1.500	0
2022-05-24	1.500	1.550	1.500	1.500	1.500	129
2022-05-23	1.500	1.500	1.380	1.500	1.500	4,255
2022-05-20	1.500	1.500	1.300	1.500	1.500	3
2022-05-19	1.500	1.500	1.500	1.500	1.500	0
2022-05-18	1.500	1.500	1.380	1.500	1.500	6,451
2022-05-17	1.500	1.550	1.310	1.500	1.500	226,451
2022-05-16	1.500	1.650	1.500	1.500	1.500	575
2022-05-13	1.500	1.500	1.375	1.500	1.500	2,771
2022-05-12	1.500	1.550	1.352	1.500	1.500	300,000
2022-05-11	1.500	1.500	1.352	1.500	1.500	200,000
2022-05-10	1.450	1.700	1.450	1.450	1.450	200,003
2022-05-09	1.450	1.600	1.450	1.450	1.450	33,124
2022-05-06	1.500	1.500	1.352	1.450	1.450	200,803
2022-05-05	1.500	1.500	1.352	1.500	1.500	7,000
2022-05-04	1.500	1.598	1.340	1.500	1.500	462,425
2022-05-03	1.500	1.600	1.340	1.500	1.500	286,679
2022-04-29	1.450	1.450	1.450	1.450	1.450	0
2022-04-28	1.450	1.510	1.450	1.450	1.450	2,980
2022-04-27	1.450	1.450	1.315	1.450	1.450	30,000
2022-04-26	1.450	1.450	1.450	1.450	1.450	0
2022-04-25	1.450	1.450	1.450	1.450	1.450	0
2022-04-22	1.450	1.450	1.315	1.450	1.450	1,630,000
2022-04-21	1.450	1.450	1.320	1.450	1.450	120,000
2022-04-20	1.450	1.450	1.315	1.450	1.450	2,100,000

← NewerPage 19 of 22 · 1,262 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.