Built Cybernetics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 106,531 |
| 2025-05-22 | 1.807 | 1.850 | 1.807 | 1.850 | 1.850 | 63,321 |
| 2025-05-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-05-20 | 1.850 | 1.850 | 1.807 | 1.850 | 1.850 | 15,000 |
| 2025-05-19 | 1.850 | 1.870 | 1.850 | 1.850 | 1.850 | 68 |
| 2025-05-16 | 1.850 | 1.850 | 1.801 | 1.850 | 1.850 | 384 |
| 2025-05-15 | 1.850 | 1.850 | 1.848 | 1.850 | 1.850 | 500 |
| 2025-05-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-05-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-05-12 | 1.850 | 1.875 | 1.825 | 1.850 | 1.850 | 312,140 |
| 2025-05-09 | 1.850 | 1.850 | 1.807 | 1.850 | 1.850 | 420,000 |
| 2025-05-08 | 1.850 | 1.878 | 1.850 | 1.850 | 1.850 | 267 |
| 2025-05-07 | 1.850 | 1.859 | 1.850 | 1.850 | 1.850 | 376,332 |
| 2025-05-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-05-02 | 1.850 | 1.855 | 1.800 | 1.850 | 1.850 | 465,061 |
| 2025-05-01 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 247,989 |
| 2025-04-30 | 1.850 | 1.850 | 1.815 | 1.850 | 1.850 | 103,580 |
| 2025-04-29 | 1.850 | 1.865 | 1.800 | 1.850 | 1.850 | 356,373 |
| 2025-04-28 | 1.850 | 1.899 | 1.850 | 1.850 | 1.850 | 526 |
| 2025-04-25 | 1.850 | 1.865 | 1.850 | 1.850 | 1.850 | 27,509 |
| 2025-04-24 | 1.850 | 1.850 | 1.801 | 1.850 | 1.850 | 35,000 |
| 2025-04-23 | 1.850 | 1.880 | 1.800 | 1.850 | 1.850 | 1,347,304 |
| 2025-04-22 | 1.850 | 1.899 | 1.850 | 1.850 | 1.850 | 13,047 |
| 2025-04-17 | 1.850 | 1.899 | 1.816 | 1.850 | 1.850 | 12,297 |
| 2025-04-16 | 1.850 | 1.989 | 1.800 | 1.850 | 1.850 | 160,958 |
| 2025-04-15 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 59,052 |
| 2025-04-14 | 1.850 | 1.851 | 1.800 | 1.850 | 1.850 | 103,226 |
| 2025-04-11 | 1.850 | 1.900 | 1.816 | 1.850 | 1.850 | 25,817 |
| 2025-04-10 | 1.800 | 1.900 | 1.800 | 1.850 | 1.850 | 630,987 |
| 2025-04-09 | 1.650 | 1.850 | 1.632 | 1.750 | 1.750 | 502,680 |
| 2025-04-08 | 1.650 | 1.684 | 1.612 | 1.650 | 1.650 | 44,639 |
| 2025-04-07 | 1.650 | 1.685 | 1.600 | 1.650 | 1.650 | 767,605 |
| 2025-04-04 | 1.650 | 1.688 | 1.623 | 1.650 | 1.650 | 244,206 |
| 2025-04-03 | 1.650 | 1.650 | 1.622 | 1.650 | 1.650 | 56,000 |
| 2025-04-02 | 1.650 | 1.685 | 1.650 | 1.650 | 1.650 | 593 |
| 2025-04-01 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 123,756 |
| 2025-03-31 | 1.600 | 1.600 | 1.518 | 1.600 | 1.600 | 134,050 |
| 2025-03-28 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 79,320 |
| 2025-03-27 | 1.600 | 1.600 | 1.575 | 1.600 | 1.600 | 94,479 |
| 2025-03-26 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 26,729 |
| 2025-03-25 | 1.600 | 1.600 | 1.518 | 1.600 | 1.600 | 208,989 |
| 2025-03-24 | 1.600 | 1.600 | 1.512 | 1.600 | 1.600 | 144,101 |
| 2025-03-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-03-20 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 296,275 |
| 2025-03-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-03-18 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 4,413 |
| 2025-03-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-03-14 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 1,686 |
| 2025-03-13 | 1.600 | 1.600 | 1.568 | 1.600 | 1.600 | 63,297 |
| 2025-03-12 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 617 |
| 2025-03-11 | 1.600 | 1.600 | 1.516 | 1.600 | 1.600 | 42,883 |
| 2025-03-10 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 744,794 |
| 2025-03-07 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 1,515 |
| 2025-03-06 | 1.600 | 1.600 | 1.515 | 1.600 | 1.600 | 420,000 |
| 2025-03-05 | 1.650 | 1.680 | 1.515 | 1.600 | 1.600 | 105,423 |
| 2025-03-04 | 1.600 | 1.600 | 1.515 | 1.600 | 1.600 | 88,410 |
| 2025-03-03 | 1.600 | 1.600 | 1.515 | 1.600 | 1.600 | 88,410 |
| 2025-02-28 | 1.600 | 1.633 | 1.600 | 1.600 | 1.600 | 24 |
| 2025-02-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-02-26 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 2,913 |
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.