Built Cybernetics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2025-08-15 | 2.250 | 2.250 | 2.166 | 2.250 | 2.250 | 2,000 |
| 2025-08-14 | 2.250 | 2.250 | 2.166 | 2.250 | 2.250 | 6,757 |
| 2025-08-13 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2025-08-12 | 2.250 | 2.250 | 2.166 | 2.250 | 2.250 | 25,000 |
| 2025-08-11 | 2.250 | 2.450 | 2.151 | 2.250 | 2.250 | 498,251 |
| 2025-08-08 | 2.150 | 2.399 | 2.030 | 2.250 | 2.250 | 139,368 |
| 2025-08-07 | 2.150 | 2.277 | 2.010 | 2.150 | 2.150 | 306,472 |
| 2025-08-06 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2025-08-05 | 2.150 | 2.282 | 2.025 | 2.150 | 2.150 | 21,383 |
| 2025-08-04 | 2.330 | 2.330 | 2.025 | 2.100 | 2.100 | 1,063,373 |
| 2025-08-01 | 2.350 | 2.482 | 2.350 | 2.350 | 2.350 | 350 |
| 2025-07-31 | 2.350 | 2.482 | 2.316 | 2.350 | 2.350 | 4,156 |
| 2025-07-30 | 2.350 | 2.350 | 2.330 | 2.350 | 2.350 | 14,282 |
| 2025-07-29 | 2.350 | 2.470 | 2.330 | 2.350 | 2.350 | 289,987 |
| 2025-07-28 | 2.350 | 2.470 | 2.350 | 2.350 | 2.350 | 7,894 |
| 2025-07-25 | 2.350 | 2.350 | 2.316 | 2.350 | 2.350 | 2,102 |
| 2025-07-24 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2025-07-23 | 2.350 | 2.470 | 2.316 | 2.350 | 2.350 | 5,001 |
| 2025-07-22 | 2.350 | 2.350 | 2.316 | 2.350 | 2.350 | 12,000 |
| 2025-07-21 | 2.316 | 2.488 | 2.316 | 2.350 | 2.350 | 16,102 |
| 2025-07-18 | 2.400 | 2.470 | 2.315 | 2.400 | 2.400 | 26,282 |
| 2025-07-17 | 2.400 | 2.470 | 2.315 | 2.400 | 2.400 | 4,166 |
| 2025-07-16 | 2.400 | 2.480 | 2.315 | 2.400 | 2.400 | 50,692 |
| 2025-07-15 | 2.400 | 2.480 | 2.400 | 2.400 | 2.400 | 380,405 |
| 2025-07-14 | 2.400 | 2.488 | 2.400 | 2.400 | 2.400 | 30,220 |
| 2025-07-11 | 2.400 | 2.488 | 2.312 | 2.400 | 2.400 | 804,557 |
| 2025-07-10 | 2.312 | 2.400 | 2.312 | 2.400 | 2.400 | 367,009 |
| 2025-07-09 | 2.250 | 2.350 | 2.250 | 2.300 | 2.300 | 3,324,499 |
| 2025-07-08 | 2.250 | 2.340 | 2.250 | 2.250 | 2.250 | 50,771 |
| 2025-07-07 | 2.250 | 2.350 | 2.118 | 2.250 | 2.250 | 1,019,485 |
| 2025-07-04 | 2.050 | 2.390 | 2.050 | 2.250 | 2.250 | 2,136,600 |
| 2025-07-03 | 1.950 | 2.088 | 1.950 | 1.950 | 1.950 | 43,537 |
| 2025-07-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-07-01 | 1.950 | 2.088 | 1.950 | 1.950 | 1.950 | 146,551 |
| 2025-06-30 | 1.950 | 2.088 | 1.815 | 1.950 | 1.950 | 882,914 |
| 2025-06-27 | 2.000 | 2.100 | 1.932 | 1.950 | 1.950 | 277,438 |
| 2025-06-26 | 2.000 | 2.100 | 2.000 | 2.000 | 2.000 | 227,242 |
| 2025-06-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-06-24 | 1.950 | 2.089 | 1.800 | 1.950 | 1.950 | 468,171 |
| 2025-06-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 50,000 |
| 2025-06-20 | 2.000 | 2.100 | 1.950 | 1.950 | 1.950 | 721,428 |
| 2025-06-19 | 2.000 | 2.000 | 1.950 | 2.000 | 2.000 | 10,000 |
| 2025-06-18 | 2.000 | 2.000 | 1.950 | 2.000 | 2.000 | 93,008 |
| 2025-06-17 | 2.000 | 2.000 | 1.999 | 2.000 | 2.000 | 350,000 |
| 2025-06-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-13 | 2.000 | 2.088 | 1.900 | 2.000 | 2.000 | 102,181 |
| 2025-06-12 | 1.912 | 2.000 | 1.912 | 2.000 | 2.000 | 206,453 |
| 2025-06-11 | 1.900 | 1.988 | 1.900 | 1.900 | 1.900 | 9,904 |
| 2025-06-10 | 1.900 | 1.940 | 1.900 | 1.900 | 1.900 | 437,469 |
| 2025-06-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-06-06 | 1.900 | 1.922 | 1.802 | 1.900 | 1.900 | 56,027 |
| 2025-06-05 | 1.900 | 1.900 | 1.825 | 1.900 | 1.900 | 127,600 |
| 2025-06-04 | 1.900 | 1.999 | 1.900 | 1.900 | 1.900 | 253,684 |
| 2025-06-03 | 1.900 | 1.900 | 1.802 | 1.900 | 1.900 | 604 |
| 2025-06-02 | 1.900 | 1.900 | 1.802 | 1.900 | 1.900 | 8,134 |
| 2025-05-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-05-29 | 1.850 | 1.900 | 1.807 | 1.900 | 1.900 | 100,412 |
| 2025-05-28 | 1.850 | 1.870 | 1.800 | 1.850 | 1.850 | 350,000 |
| 2025-05-27 | 1.850 | 1.850 | 1.810 | 1.850 | 1.850 | 210,000 |
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.