Built Cybernetics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.550 | 1.550 | 1.404 | 1.550 | 1.550 | 13,000 |
| 2024-11-27 | 1.550 | 1.550 | 1.400 | 1.550 | 1.550 | 5,974 |
| 2024-11-26 | 1.550 | 1.550 | 1.489 | 1.550 | 1.550 | 36,942 |
| 2024-11-25 | 1.550 | 1.550 | 1.489 | 1.550 | 1.550 | 14 |
| 2024-11-22 | 1.550 | 1.550 | 1.404 | 1.550 | 1.550 | 22,192 |
| 2024-11-21 | 1.550 | 1.550 | 1.404 | 1.550 | 1.550 | 41,000 |
| 2024-11-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-11-19 | 1.500 | 1.550 | 1.450 | 1.550 | 1.550 | 2,000,000 |
| 2024-11-18 | 1.500 | 1.540 | 1.300 | 1.500 | 1.500 | 128,498 |
| 2024-11-15 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 1,201,711 |
| 2024-11-14 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 527,272 |
| 2024-11-13 | 1.500 | 1.500 | 1.404 | 1.500 | 1.500 | 5,000 |
| 2024-11-12 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 74,048 |
| 2024-11-11 | 1.550 | 1.600 | 1.404 | 1.550 | 1.550 | 415,532 |
| 2024-11-08 | 1.550 | 1.550 | 1.409 | 1.550 | 1.550 | 10,000 |
| 2024-11-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-11-06 | 1.550 | 1.600 | 1.400 | 1.550 | 1.550 | 75,544 |
| 2024-11-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-11-04 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 221,626 |
| 2024-11-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-10-31 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 31,691 |
| 2024-10-30 | 1.550 | 1.550 | 1.400 | 1.550 | 1.550 | 182,150 |
| 2024-10-29 | 1.600 | 1.600 | 1.400 | 1.550 | 1.550 | 260,605 |
| 2024-10-28 | 1.600 | 1.600 | 1.400 | 1.600 | 1.600 | 102,854 |
| 2024-10-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-21 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 176,648 |
| 2024-10-18 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 125,000 |
| 2024-10-17 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 566,484 |
| 2024-10-16 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2024-10-15 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 28,613 |
| 2024-10-14 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 73,570 |
| 2024-10-11 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2024-10-10 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 442,727 |
| 2024-10-09 | 1.600 | 1.675 | 1.550 | 1.675 | 1.675 | 40,802 |
| 2024-10-08 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 184,016 |
| 2024-10-07 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 173,283 |
| 2024-10-04 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 12,645 |
| 2024-10-03 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 24,226 |
| 2024-10-02 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 32,274 |
| 2024-10-01 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 29,107 |
| 2024-09-30 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 19,096 |
| 2024-09-27 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 53,156 |
| 2024-09-26 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 18,580 |
| 2024-09-25 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 193 |
| 2024-09-24 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 57,864 |
| 2024-09-23 | 1.675 | 1.675 | 1.550 | 1.675 | 1.675 | 19,951 |
| 2024-09-20 | 1.675 | 1.675 | 1.644 | 1.675 | 1.675 | 16 |
| 2024-09-19 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2024-09-18 | 1.625 | 1.675 | 1.555 | 1.675 | 1.675 | 384,318 |
| 2024-09-17 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-09-16 | 1.625 | 1.625 | 1.505 | 1.625 | 1.625 | 11,628 |
| 2024-09-13 | 1.625 | 1.625 | 1.590 | 1.625 | 1.625 | 9,183 |
| 2024-09-12 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-09-11 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-09-10 | 1.625 | 1.625 | 1.505 | 1.625 | 1.625 | 1,121,089 |
| 2024-09-09 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-09-06 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 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.