Built Cybernetics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.650	1.650	1.500	1.650	1.650	375,500
2026-05-05	1.650	1.650	1.590	1.650	1.650	721,599
2026-05-01	1.700	1.800	1.600	1.700	1.700	1,694
2026-04-30	1.700	1.796	1.600	1.700	1.700	778,471
2026-04-29	1.900	1.900	1.804	1.900	1.900	100,000
2026-04-28	1.900	2.000	1.800	1.900	1.900	124,759
2026-04-27	1.900	2.000	1.800	1.900	1.900	174,714
2026-04-24	1.900	1.900	1.900	1.900	1.900	41,576
2026-04-23	1.900	1.900	1.900	1.900	1.900	1,654
2026-04-22	1.900	1.940	1.804	1.900	1.900	1,654
2026-04-21	1.900	2.000	1.800	1.900	1.900	22,506
2026-04-20	1.900	1.996	1.800	1.900	1.900	1,206
2026-04-17	1.900	1.948	1.900	1.900	1.900	12,632
2026-04-16	1.900	2.000	1.800	1.900	1.900	1,004
2026-04-15	1.900	2.000	1.828	1.900	1.900	82,043
2026-04-14	1.900	1.900	1.825	1.900	1.900	300,000
2026-04-13	1.900	2.000	1.804	1.900	1.900	515,794
2026-04-10	1.900	1.950	1.900	1.900	1.900	383,393
2026-04-09	1.900	2.000	1.900	1.900	1.900	195
2026-04-08	1.900	2.000	1.900	1.900	1.900	101,534
2026-04-07	1.900	2.000	1.900	1.900	1.900	199
2026-04-02	1.900	1.900	1.800	1.900	1.900	200,000
2026-04-01	1.900	2.000	1.800	1.900	1.900	200,437
2026-03-31	1.850	1.850	1.800	1.850	1.850	18,646
2026-03-30	1.850	1.898	1.800	1.850	1.850	285,191
2026-03-27	1.900	2.000	1.800	1.850	1.850	2,266
2026-03-26	1.900	2.000	1.900	1.900	1.900	450
2026-03-25	1.900	1.950	1.804	1.900	1.900	6,409
2026-03-24	1.900	1.900	1.900	1.900	1.900	0
2026-03-23	1.900	1.900	1.810	1.900	1.900	55,000
2026-03-20	1.900	2.000	1.800	1.900	1.900	1,394
2026-03-19	1.900	1.900	1.900	1.900	1.900	240,000
2026-03-18	1.900	1.900	1.800	1.900	1.900	151,162
2026-03-17	1.900	1.950	1.900	1.900	1.900	153
2026-03-16	1.900	1.950	1.804	1.900	1.900	174
2026-03-13	1.900	1.900	1.800	1.900	1.900	283
2026-03-12	2.050	2.100	1.850	1.900	1.900	1,261,568
2026-03-11	2.150	2.294	2.000	2.050	2.050	503,075
2026-03-10	2.150	2.294	2.000	2.150	2.150	243,326
2026-03-09	2.300	2.400	2.000	2.200	2.200	1,077,669
2026-03-06	2.350	2.350	2.218	2.350	2.350	3,199
2026-03-05	2.350	2.500	2.200	2.350	2.350	84,369
2026-03-04	2.350	2.350	2.200	2.350	2.350	173,132
2026-03-03	2.350	2.500	2.218	2.350	2.350	6,573
2026-03-02	2.300	2.500	2.200	2.350	2.350	162,327
2026-02-27	2.250	2.400	2.200	2.300	2.300	742,475
2026-02-26	2.250	2.298	2.240	2.250	2.250	106,833
2026-02-25	2.250	2.250	2.250	2.250	2.250	252,361
2026-02-24	2.250	2.250	2.200	2.250	2.250	252,361
2026-02-23	2.300	2.300	2.200	2.250	2.250	101,937
2026-02-20	2.300	2.400	2.200	2.300	2.300	44,240
2026-02-19	2.300	2.400	2.245	2.300	2.300	11,946
2026-02-18	2.300	2.400	2.245	2.300	2.300	2,792
2026-02-17	2.300	2.300	2.300	2.300	2.300	200,000
2026-02-16	2.350	2.500	2.200	2.350	2.350	24,929
2026-02-13	2.350	2.500	2.200	2.350	2.350	671,662
2026-02-12	2.350	2.500	2.200	2.350	2.350	6,630
2026-02-11	2.350	2.390	2.200	2.350	2.350	125,668
2026-02-10	2.350	2.500	2.200	2.350	2.350	365,202
2026-02-09	2.350	2.500	2.245	2.350	2.350	52,134

← NewerPage 3 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.