Built Cybernetics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2.350 | 2.500 | 2.350 | 2.350 | 2.350 | 3,137 |
| 2026-02-05 | 2.350 | 2.500 | 2.335 | 2.350 | 2.350 | 29,425 |
| 2026-02-04 | 2.350 | 2.500 | 2.200 | 2.350 | 2.350 | 21,990 |
| 2026-02-03 | 2.350 | 2.350 | 2.200 | 2.350 | 2.350 | 10,748 |
| 2026-02-02 | 2.350 | 2.500 | 2.200 | 2.350 | 2.350 | 371,598 |
| 2026-01-30 | 2.350 | 2.470 | 2.350 | 2.350 | 2.350 | 42 |
| 2026-01-29 | 2.300 | 2.500 | 2.200 | 2.350 | 2.350 | 835,808 |
| 2026-01-28 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 26,870 |
| 2026-01-27 | 2.300 | 2.300 | 2.200 | 2.300 | 2.300 | 106,354 |
| 2026-01-26 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 80,417 |
| 2026-01-23 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 20,829 |
| 2026-01-22 | 2.250 | 2.400 | 2.200 | 2.300 | 2.300 | 90,071 |
| 2026-01-21 | 2.250 | 2.300 | 2.206 | 2.250 | 2.250 | 60,000 |
| 2026-01-20 | 2.300 | 2.300 | 2.200 | 2.250 | 2.250 | 10,120 |
| 2026-01-19 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 18,337 |
| 2026-01-16 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 4 |
| 2026-01-15 | 2.300 | 2.320 | 2.300 | 2.300 | 2.300 | 4 |
| 2026-01-14 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 250,000 |
| 2026-01-13 | 2.300 | 2.320 | 2.212 | 2.300 | 2.300 | 6,647 |
| 2026-01-12 | 2.250 | 2.400 | 2.165 | 2.300 | 2.300 | 475,259 |
| 2026-01-09 | 2.250 | 2.400 | 2.100 | 2.250 | 2.250 | 391,017 |
| 2026-01-08 | 2.250 | 2.334 | 2.250 | 2.250 | 2.250 | 49,566 |
| 2026-01-07 | 2.150 | 2.394 | 2.150 | 2.250 | 2.250 | 906,042 |
| 2026-01-06 | 2.000 | 2.300 | 1.965 | 2.150 | 2.150 | 733,764 |
| 2026-01-05 | 2.000 | 2.100 | 1.950 | 2.000 | 2.000 | 1,168,301 |
| 2026-01-02 | 2.000 | 2.088 | 2.000 | 2.000 | 2.000 | 65,481 |
| 2025-12-31 | 2.000 | 2.088 | 1.950 | 2.000 | 2.000 | 4,098 |
| 2025-12-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-29 | 2.000 | 2.088 | 2.000 | 2.000 | 2.000 | 51 |
| 2025-12-24 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 39,898 |
| 2025-12-23 | 2.000 | 2.000 | 1.933 | 2.000 | 2.000 | 17,453 |
| 2025-12-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-17 | 2.000 | 2.000 | 1.933 | 2.000 | 2.000 | 3,858 |
| 2025-12-16 | 2.000 | 2.088 | 1.950 | 2.000 | 2.000 | 27,590 |
| 2025-12-15 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 6,287 |
| 2025-12-12 | 2.000 | 2.088 | 2.000 | 2.000 | 2.000 | 24,578 |
| 2025-12-11 | 2.000 | 2.100 | 1.993 | 2.000 | 2.000 | 3,370,000 |
| 2025-12-10 | 2.000 | 2.100 | 2.000 | 2.000 | 2.000 | 300,634 |
| 2025-12-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-12-08 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 170,250 |
| 2025-12-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-12-04 | 1.950 | 2.082 | 1.810 | 1.950 | 1.950 | 45,467 |
| 2025-12-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-12-02 | 1.950 | 2.082 | 1.888 | 1.950 | 1.950 | 100,480 |
| 2025-12-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 16,513 |
| 2025-11-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-11-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-11-26 | 1.950 | 1.950 | 1.888 | 1.950 | 1.950 | 16,513 |
| 2025-11-25 | 1.950 | 1.950 | 1.800 | 1.950 | 1.950 | 82,840 |
| 2025-11-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-11-21 | 1.950 | 2.082 | 1.950 | 1.950 | 1.950 | 5,289 |
| 2025-11-20 | 1.950 | 2.050 | 1.950 | 1.950 | 1.950 | 1,000,000 |
| 2025-11-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-11-18 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 110,050 |
| 2025-11-17 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 50,105 |
| 2025-11-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 4,463 |
| 2025-11-13 | 1.900 | 1.950 | 1.900 | 1.900 | 1.900 | 252,482 |
| 2025-11-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
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.