Built Cybernetics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.700	1.700	1.600	1.700	1.700	70,000
2026-10-21	1.690	1.740	1.690	1.700	1.700	15,185
2026-10-20	1.740	1.740	1.600	1.700	1.700	93,896
2026-10-19	1.600	1.800	1.600	1.700	1.700	8,608
2026-10-16	1.700	1.800	1.700	1.700	1.700	33,760
2026-10-15	1.700	1.800	1.600	1.700	1.700	12,660
2026-10-14	1.700	1.800	1.600	1.700	1.700	39,869
2026-10-13	1.600	1.800	1.500	1.700	1.700	2,415,670
2026-10-12	1.650	1.650	1.650	1.650	1.650	0
2026-10-09	1.650	1.650	1.650	1.650	1.650	0
2026-10-08	1.650	1.650	1.650	1.650	1.650	0
2026-10-07	1.650	1.650	1.650	1.650	1.650	0
2026-10-06	1.650	1.650	1.650	1.650	1.650	0
2026-10-05	1.650	1.650	1.650	1.650	1.650	0
2026-10-02	1.650	1.650	1.650	1.650	1.650	0
2026-10-01	1.650	1.650	1.650	1.650	1.650	0
2026-09-30	1.650	1.650	1.650	1.650	1.650	0
2026-09-29	1.650	1.650	1.650	1.650	1.650	0
2026-09-28	1.650	1.650	1.650	1.650	1.650	35,261
2026-09-25	1.750	1.800	1.600	1.650	1.650	41,132
2026-09-24	1.750	1.750	1.750	1.750	1.750	14
2026-09-23	1.750	1.800	1.700	1.750	1.750	184,453
2026-09-22	1.800	1.900	1.700	1.750	1.750	157,734
2026-09-21	1.800	1.900	1.700	1.800	1.800	13,358
2026-09-18	1.800	1.800	1.710	1.800	1.800	450,000
2026-09-17	1.900	1.900	1.800	1.800	1.800	5,088
2026-09-16	1.900	1.900	1.800	1.900	1.900	36,998
2026-09-15	1.950	2.100	1.800	1.900	1.900	326,767
2026-09-14	1.950	2.100	1.800	1.950	1.950	1,020,289
2026-09-11	1.950	1.950	1.824	1.950	1.950	14,238
2026-09-10	1.900	1.930	1.820	1.900	1.900	502,056
2026-09-09	1.900	2.000	1.800	1.900	1.900	31,558
2026-09-08	1.900	1.930	1.802	1.900	1.900	137,048
2026-09-07	1.900	1.930	1.802	1.900	1.900	27,141
2026-09-04	1.900	2.000	1.802	1.900	1.900	224,334
2026-09-03	1.900	2.000	1.800	1.900	1.900	82,122
2026-09-02	1.900	2.000	1.802	1.900	1.900	300,186
2026-09-01	1.900	1.900	1.900	1.900	1.900	0
2026-08-28	1.900	2.000	1.900	1.900	1.900	250
2026-08-27	1.950	2.000	1.825	1.900	1.900	129,539
2026-08-26	1.950	2.100	1.838	1.950	1.950	86,831
2026-08-25	2.000	2.050	1.800	1.950	1.950	434,037
2026-08-24	1.850	2.088	1.850	2.000	2.000	480,464
2026-08-21	1.712	1.900	1.712	1.800	1.800	372,944
2026-08-20	1.700	1.800	1.650	1.700	1.700	515,149
2026-08-19	1.750	1.750	1.589	1.700	1.700	399,127
2026-08-18	1.700	1.890	1.612	1.750	1.750	175,564
2026-08-17	1.650	1.750	1.650	1.650	1.650	369,092
2026-08-14	1.650	1.690	1.650	1.650	1.650	66,290
2026-08-13	1.600	1.600	1.500	1.600	1.600	1,566
2026-08-12	1.600	1.688	1.500	1.600	1.600	459,038
2026-08-11	1.600	1.600	1.600	1.600	1.600	105,139
2026-08-10	1.500	1.600	1.500	1.550	1.550	289,294
2026-08-07	1.500	1.545	1.500	1.500	1.500	154,889
2026-08-06	1.500	1.500	1.425	1.500	1.500	79,463
2026-08-05	1.500	1.525	1.500	1.500	1.500	12,451
2026-08-04	1.500	1.500	1.400	1.500	1.500	342
2026-08-03	1.500	1.525	1.500	1.500	1.500	4,262
2026-07-31	1.500	1.600	1.500	1.500	1.500	4,566
2026-07-30	1.500	1.545	1.412	1.500	1.500	937,691

Page 1 of 22 · 1,262 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.