Built Cybernetics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.900	1.900	1.875	1.900	1.900	281,081
2025-11-10	1.894	1.900	1.894	1.900	1.900	426,762
2025-11-07	1.850	1.894	1.850	1.850	1.850	158,083
2025-11-06	1.850	1.894	1.850	1.850	1.850	2,639
2025-11-05	1.850	1.850	1.806	1.850	1.850	270,181
2025-11-04	1.850	1.850	1.850	1.850	1.850	0
2025-11-03	1.850	1.850	1.850	1.850	1.850	0
2025-10-31	1.850	1.894	1.850	1.850	1.850	57
2025-10-30	1.850	1.850	1.850	1.850	1.850	0
2025-10-29	1.850	1.850	1.850	1.850	1.850	0
2025-10-28	1.850	1.894	1.805	1.850	1.850	1,351
2025-10-27	1.850	1.850	1.850	1.850	1.850	0
2025-10-24	1.850	1.857	1.850	1.850	1.850	35,285
2025-10-23	1.850	1.900	1.850	1.850	1.850	90,000
2025-10-22	1.850	1.857	1.811	1.850	1.850	28,627
2025-10-21	1.850	1.880	1.850	1.850	1.850	1,806,855
2025-10-20	1.850	1.858	1.806	1.850	1.850	1,693,234
2025-10-17	1.850	1.850	1.806	1.850	1.850	4,200
2025-10-16	1.850	1.880	1.800	1.850	1.850	806,140
2025-10-15	2.000	2.196	1.800	1.850	1.850	580,549
2025-10-14	2.050	2.270	2.050	2.050	2.050	44,118
2025-10-13	2.050	2.050	1.900	2.050	2.050	278,336
2025-10-10	2.050	2.300	1.924	2.100	2.100	651,809
2025-10-09	2.050	2.270	2.050	2.050	2.050	230,797
2025-10-08	2.050	2.188	2.050	2.050	2.050	50,000
2025-10-07	2.050	2.188	1.855	2.050	2.050	47,825
2025-10-06	1.950	2.270	1.720	2.050	2.050	1,029,193
2025-10-03	1.950	1.950	1.850	1.950	1.950	20,810
2025-10-02	1.850	1.952	1.710	1.850	1.850	230,453
2025-10-01	2.250	2.264	1.650	1.850	1.850	1,375,294
2025-09-30	2.250	2.250	2.250	2.250	2.250	0
2025-09-29	2.250	2.250	2.250	2.250	2.250	0
2025-09-26	2.250	2.500	2.250	2.250	2.250	81
2025-09-25	2.250	2.500	2.250	2.250	2.250	154
2025-09-24	2.250	2.250	2.250	2.250	2.250	0
2025-09-23	2.250	2.500	2.250	2.250	2.250	352
2025-09-22	2.250	2.500	2.115	2.250	2.250	8,004
2025-09-19	2.250	2.422	2.110	2.250	2.250	133,997
2025-09-18	2.250	2.440	2.250	2.250	2.250	153,000
2025-09-17	2.250	2.250	2.250	2.250	2.250	0
2025-09-16	2.250	2.250	2.060	2.250	2.250	50,000
2025-09-15	2.250	2.250	2.250	2.250	2.250	0
2025-09-12	2.250	2.250	2.168	2.250	2.250	100,000
2025-09-11	2.250	2.250	2.250	2.250	2.250	0
2025-09-10	2.250	2.500	2.250	2.250	2.250	347,764
2025-09-09	2.250	2.250	2.250	2.250	2.250	0
2025-09-08	2.250	2.325	2.250	2.250	2.250	21,505
2025-09-05	2.250	2.325	2.005	2.250	2.250	1,224
2025-09-04	2.250	2.250	2.250	2.250	2.250	0
2025-09-03	2.250	2.250	2.250	2.250	2.250	0
2025-09-02	2.250	2.250	2.000	2.250	2.250	112,270
2025-09-01	2.250	2.390	2.168	2.250	2.250	17,046
2025-08-29	2.250	2.250	2.250	2.250	2.250	0
2025-08-28	2.250	2.250	2.250	2.250	2.250	0
2025-08-27	2.250	2.390	2.030	2.250	2.250	20,941
2025-08-26	2.250	2.250	2.166	2.250	2.250	100,000
2025-08-22	2.250	2.250	2.250	2.250	2.250	0
2025-08-21	2.250	2.250	2.250	2.250	2.250	0
2025-08-20	2.250	2.250	2.166	2.250	2.250	2,087
2025-08-19	2.250	2.250	2.250	2.250	2.250	0

← NewerPage 5 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.