Built Cybernetics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.600 | 1.600 | 1.525 | 1.600 | 1.600 | 637,387 |
| 2025-02-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-02-21 | 1.600 | 1.600 | 1.515 | 1.600 | 1.600 | 1,500 |
| 2025-02-20 | 1.600 | 1.633 | 1.515 | 1.600 | 1.600 | 132,426 |
| 2025-02-19 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 554,993 |
| 2025-02-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-02-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-02-14 | 1.600 | 1.600 | 1.515 | 1.600 | 1.600 | 5,875 |
| 2025-02-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-02-12 | 1.600 | 1.600 | 1.515 | 1.600 | 1.600 | 20,000 |
| 2025-02-11 | 1.600 | 1.600 | 1.533 | 1.600 | 1.600 | 603,886 |
| 2025-02-10 | 1.550 | 1.633 | 1.400 | 1.600 | 1.600 | 522,177 |
| 2025-02-07 | 1.550 | 1.550 | 1.450 | 1.550 | 1.550 | 100,000 |
| 2025-02-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-02-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-02-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-02-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 22,625 |
| 2025-01-31 | 1.600 | 1.600 | 1.450 | 1.600 | 1.600 | 10,000 |
| 2025-01-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 |
| 2025-01-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,875 |
| 2025-01-28 | 1.600 | 1.600 | 1.400 | 1.600 | 1.600 | 27,087 |
| 2025-01-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-01-24 | 1.600 | 1.600 | 1.450 | 1.600 | 1.600 | 7,000 |
| 2025-01-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-01-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-01-21 | 1.600 | 1.600 | 1.480 | 1.600 | 1.600 | 68,681 |
| 2025-01-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-01-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-01-16 | 1.600 | 1.600 | 1.480 | 1.600 | 1.600 | 9,617 |
| 2025-01-15 | 1.600 | 1.613 | 1.480 | 1.600 | 1.600 | 212,053 |
| 2025-01-14 | 1.600 | 1.613 | 1.500 | 1.600 | 1.600 | 435,458 |
| 2025-01-13 | 1.600 | 1.613 | 1.480 | 1.600 | 1.600 | 133,119 |
| 2025-01-10 | 1.600 | 1.616 | 1.480 | 1.600 | 1.600 | 1,390,917 |
| 2025-01-09 | 1.600 | 1.616 | 1.450 | 1.600 | 1.600 | 135,157 |
| 2025-01-08 | 1.600 | 1.633 | 1.600 | 1.600 | 1.600 | 11,512 |
| 2025-01-07 | 1.600 | 1.624 | 1.600 | 1.600 | 1.600 | 116,258 |
| 2025-01-06 | 1.600 | 1.624 | 1.450 | 1.600 | 1.600 | 743,767 |
| 2025-01-03 | 1.600 | 1.638 | 1.600 | 1.600 | 1.600 | 19,205 |
| 2025-01-02 | 1.600 | 1.638 | 1.450 | 1.600 | 1.600 | 13,578 |
| 2024-12-31 | 1.600 | 1.638 | 1.600 | 1.600 | 1.600 | 14,957 |
| 2024-12-30 | 1.600 | 1.638 | 1.450 | 1.600 | 1.600 | 4,910 |
| 2024-12-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-24 | 1.600 | 1.670 | 1.600 | 1.600 | 1.600 | 413,121 |
| 2024-12-23 | 1.550 | 1.650 | 1.406 | 1.600 | 1.600 | 389,318 |
| 2024-12-20 | 1.550 | 1.550 | 1.404 | 1.550 | 1.550 | 15,558 |
| 2024-12-19 | 1.550 | 1.550 | 1.404 | 1.550 | 1.550 | 16,806 |
| 2024-12-18 | 1.550 | 1.580 | 1.400 | 1.550 | 1.550 | 37,469 |
| 2024-12-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-12-16 | 1.550 | 1.580 | 1.550 | 1.550 | 1.550 | 356 |
| 2024-12-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-12-12 | 1.550 | 1.550 | 1.409 | 1.550 | 1.550 | 4,388 |
| 2024-12-11 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 19,203 |
| 2024-12-10 | 1.550 | 1.550 | 1.440 | 1.550 | 1.550 | 574,499 |
| 2024-12-09 | 1.550 | 1.550 | 1.400 | 1.550 | 1.550 | 28,455 |
| 2024-12-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-12-05 | 1.550 | 1.600 | 1.400 | 1.550 | 1.550 | 4,753,838 |
| 2024-12-04 | 1.550 | 1.550 | 1.400 | 1.550 | 1.550 | 30,000 |
| 2024-12-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-12-02 | 1.550 | 1.600 | 1.400 | 1.550 | 1.550 | 65,026 |
| 2024-11-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 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.