Built Cybernetics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	1.450	1.450	1.315	1.450	1.450	660,000
2022-04-14	1.450	1.450	1.450	1.450	1.450	0
2022-04-13	1.450	1.450	1.450	1.450	1.450	0
2022-04-12	1.450	1.450	1.450	1.450	1.450	0
2022-04-11	1.450	1.450	1.450	1.450	1.450	0
2022-04-08	1.450	1.564	1.450	1.450	1.450	61,573
2022-04-07	1.450	1.450	1.450	1.450	1.450	0
2022-04-06	1.450	1.450	1.450	1.450	1.450	0
2022-04-05	1.450	1.564	1.450	1.450	1.450	319
2022-04-04	1.450	1.450	1.305	1.450	1.450	1,300,000
2022-04-01	1.450	1.450	1.300	1.450	1.450	244,388
2022-03-31	1.550	1.550	1.290	1.550	1.550	4,192,700
2022-03-30	1.950	1.950	1.950	1.950	1.950	0
2022-03-29	1.950	1.950	1.950	1.950	1.950	0
2022-03-28	1.950	2.040	1.950	1.950	1.950	1,715
2022-03-25	1.950	1.950	1.950	1.950	1.950	0
2022-03-24	1.950	2.000	1.950	1.950	1.950	250,000
2022-03-23	1.950	1.950	1.950	1.950	1.950	0
2022-03-22	1.950	1.950	1.950	1.950	1.950	0
2022-03-21	1.950	1.950	1.950	1.950	1.950	0
2022-03-18	1.950	2.040	1.950	1.950	1.950	735
2022-03-17	1.950	1.950	1.810	1.950	1.950	250,000
2022-03-16	2.050	2.050	2.050	2.050	2.050	0
2022-03-15	2.200	2.200	1.810	2.050	2.050	1,013,511
2022-03-14	2.250	2.250	2.010	2.250	2.250	64,000
2022-03-11	2.250	2.250	2.250	2.250	2.250	0
2022-03-10	2.250	2.250	2.250	2.250	2.250	0
2022-03-09	2.250	2.250	2.050	2.250	2.250	50,000
2022-03-08	2.250	2.250	2.050	2.250	2.250	653
2022-03-07	2.250	2.250	2.050	2.250	2.250	9,170
2022-03-04	2.250	2.250	2.250	2.250	2.250	0
2022-03-03	2.250	2.250	2.250	2.250	2.250	0
2022-03-02	2.250	2.250	2.250	2.250	2.250	0
2022-03-01	2.250	2.250	2.250	2.250	2.250	0
2022-02-28	2.250	2.250	2.050	2.250	2.250	407,002
2022-02-25	2.250	2.250	2.250	2.250	2.250	0
2022-02-24	2.250	2.250	2.050	2.250	2.250	1,265,000
2022-02-23	2.250	2.250	2.050	2.250	2.250	121,521
2022-02-22	2.250	2.250	2.250	2.250	2.250	0
2022-02-21	2.250	2.267	2.250	2.250	2.250	144,287
2022-02-18	2.250	2.250	2.250	2.250	2.250	0
2022-02-17	2.250	2.250	2.250	2.250	2.250	0
2022-02-16	2.250	2.250	2.050	2.250	2.250	10,388
2022-02-15	2.250	2.250	2.250	2.250	2.250	0
2022-02-14	2.250	2.250	2.050	2.250	2.250	234,578
2022-02-11	2.250	2.250	2.200	2.250	2.250	100,000
2022-02-10	2.250	2.250	2.050	2.250	2.250	1,071
2022-02-09	2.250	2.250	2.050	2.250	2.250	1,505
2022-02-08	2.250	2.250	2.250	2.250	2.250	0
2022-02-07	2.250	2.250	2.250	2.250	2.250	0
2022-02-04	2.250	2.250	2.050	2.250	2.250	97,580
2022-02-03	2.250	2.250	2.050	2.250	2.250	150,000
2022-02-02	2.250	2.250	2.010	2.250	2.250	184,649
2022-02-01	2.250	2.250	2.250	2.250	2.250	0
2022-01-31	2.250	2.250	2.050	2.250	2.250	19,527
2022-01-28	2.250	2.250	2.050	2.250	2.250	30,000
2022-01-27	2.250	2.499	2.250	2.250	2.250	20,330
2022-01-26	2.250	2.250	2.250	2.250	2.250	0
2022-01-25	2.250	2.250	2.250	2.250	2.250	0
2022-01-24	2.250	2.250	2.050	2.250	2.250	368,889

← NewerPage 20 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.