Built Cybernetics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.500	1.545	1.412	1.500	1.500	937,691
2026-07-29	1.500	1.600	1.400	1.500	1.500	186,074
2026-07-28	1.400	1.500	1.340	1.450	1.450	389,192
2026-07-27	1.400	1.400	1.340	1.400	1.400	100,000
2026-07-24	1.400	1.485	1.400	1.400	1.400	379,951
2026-07-23	1.400	1.420	1.300	1.400	1.400	76,852
2026-07-22	1.400	1.500	1.300	1.400	1.400	207,876
2026-07-21	1.400	1.435	1.333	1.400	1.400	225,867
2026-07-20	1.400	1.435	1.300	1.400	1.400	9,530
2026-07-17	1.400	1.440	1.400	1.400	1.400	663
2026-07-16	1.400	1.440	1.300	1.400	1.400	352,051
2026-07-15	1.400	1.440	1.400	1.400	1.400	91,346
2026-07-14	1.400	1.440	1.400	1.400	1.400	312,017
2026-07-13	1.400	1.450	1.320	1.400	1.400	117,972
2026-07-10	1.450	1.600	1.400	1.400	1.400	724,140
2026-07-09	1.550	1.550	1.310	1.500	1.500	1,127,021
2026-07-08	1.550	1.550	1.500	1.550	1.550	202,305
2026-07-07	1.550	1.550	1.550	1.550	1.550	30,000
2026-07-06	1.550	1.550	1.400	1.550	1.550	0
2026-07-03	1.550	1.550	1.500	1.550	1.550	4,696
2026-07-02	1.550	1.550	1.550	1.550	1.550	0
2026-07-01	1.550	1.550	1.550	1.550	1.550	50,000
2026-06-30	1.550	1.550	1.550	1.550	1.550	0
2026-06-29	1.550	1.550	1.500	1.550	1.550	361
2026-06-26	1.550	1.550	1.550	1.550	1.550	0
2026-06-25	1.550	1.575	1.500	1.550	1.550	1,533
2026-06-24	1.550	1.550	1.500	1.550	1.550	320,000
2026-06-23	1.575	1.575	1.520	1.575	1.575	843,071
2026-06-22	1.575	1.615	1.575	1.575	1.575	129,912
2026-06-19	1.575	1.590	1.500	1.575	1.575	739,500
2026-06-18	1.575	1.650	1.500	1.575	1.575	769
2026-06-17	1.575	1.575	1.500	1.575	1.575	337,658
2026-06-16	1.575	1.650	1.575	1.575	1.575	265,666
2026-06-15	1.575	1.650	1.500	1.575	1.575	58,203
2026-06-12	1.575	1.575	1.575	1.575	1.575	0
2026-06-11	1.575	1.650	1.575	1.575	1.575	1,048
2026-06-10	1.575	1.650	1.575	1.575	1.575	929,283
2026-06-09	1.575	1.575	1.575	1.575	1.575	0
2026-06-08	1.525	1.575	1.500	1.575	1.575	560,112
2026-06-05	1.525	1.550	1.525	1.525	1.525	283,732
2026-06-04	1.525	1.540	1.525	1.525	1.525	387,487
2026-06-03	1.525	1.540	1.503	1.525	1.525	250,941
2026-06-02	1.525	1.540	1.500	1.525	1.525	508,342
2026-06-01	1.525	1.525	1.500	1.525	1.525	52,687
2026-05-29	1.525	1.525	1.500	1.525	1.525	104,153
2026-05-28	1.550	1.590	1.500	1.550	1.550	356,730
2026-05-27	1.525	1.590	1.500	1.550	1.550	672,948
2026-05-26	1.550	1.594	1.500	1.525	1.525	376,686
2026-05-22	1.600	1.650	1.550	1.550	1.550	22,210
2026-05-21	1.600	1.700	1.600	1.600	1.600	200
2026-05-20	1.590	1.600	1.590	1.600	1.600	776,197
2026-05-19	1.650	1.720	1.550	1.550	1.550	451,666
2026-05-18	1.650	1.800	1.500	1.650	1.650	400,100
2026-05-15	1.650	1.800	1.650	1.650	1.650	704,440
2026-05-14	1.650	1.800	1.500	1.650	1.650	59,096
2026-05-13	1.650	1.800	1.550	1.650	1.650	35,372
2026-05-12	1.650	1.720	1.550	1.650	1.650	302,826
2026-05-11	1.650	1.720	1.650	1.650	1.650	758,867
2026-05-08	1.650	1.800	1.580	1.650	1.650	2,102,994
2026-05-07	1.650	1.800	1.500	1.650	1.650	1,470

← NewerPage 2 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.