Cykel AI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.250 | 7.500 | 6.500 | 6.500 | 650.00 | 4,149 |
| 2024-09-04 | 7.375 | 7.500 | 7.000 | 7.250 | 725.00 | 4,892 |
| 2024-09-03 | 7.750 | 8.250 | 7.250 | 8.250 | 825.00 | 28,833 |
| 2024-09-02 | 7.750 | 8.000 | 7.250 | 8.000 | 800.00 | 8,857 |
| 2024-08-30 | 7.750 | 8.000 | 7.500 | 7.750 | 775.00 | 8,818 |
| 2024-08-29 | 7.750 | 8.000 | 7.500 | 8.000 | 800.00 | 2,875 |
| 2024-08-28 | 7.750 | 8.150 | 7.500 | 8.150 | 815.00 | 3,346 |
| 2024-08-27 | 7.750 | 8.000 | 7.500 | 8.000 | 800.00 | 6,804 |
| 2024-08-23 | 7.375 | 8.000 | 7.156 | 8.000 | 800.00 | 8,382 |
| 2024-08-22 | 7.500 | 7.700 | 7.000 | 7.700 | 770.00 | 14,435 |
| 2024-08-21 | 6.625 | 7.800 | 6.400 | 7.750 | 775.00 | 14,933 |
| 2024-08-20 | 6.625 | 7.000 | 6.250 | 6.625 | 662.50 | 7,944 |
| 2024-08-19 | 6.500 | 7.000 | 6.250 | 6.850 | 685.00 | 5,124 |
| 2024-08-16 | 6.000 | 6.750 | 5.500 | 6.750 | 675.00 | 8,333 |
| 2024-08-15 | 5.250 | 6.500 | 5.250 | 6.250 | 625.00 | 8,944 |
| 2024-08-14 | 5.750 | 6.000 | 5.000 | 5.250 | 525.00 | 9,847 |
| 2024-08-13 | 5.750 | 6.000 | 5.565 | 5.750 | 575.00 | 1,350 |
| 2024-08-12 | 5.750 | 5.948 | 5.565 | 5.750 | 575.00 | 3,820 |
| 2024-08-09 | 5.625 | 5.988 | 5.565 | 5.900 | 590.00 | 871 |
| 2024-08-08 | 5.625 | 6.000 | 5.333 | 6.000 | 600.00 | 2,010 |
| 2024-08-07 | 5.625 | 6.000 | 5.625 | 5.625 | 562.50 | 95 |
| 2024-08-06 | 5.625 | 6.000 | 5.300 | 5.625 | 562.50 | 7,352 |
| 2024-08-05 | 5.875 | 6.250 | 5.000 | 6.000 | 600.00 | 4,630 |
| 2024-08-02 | 5.750 | 6.250 | 5.600 | 6.250 | 625.00 | 22,948 |
| 2024-08-01 | 6.125 | 6.500 | 5.000 | 6.000 | 600.00 | 10,707 |
| 2024-07-31 | 6.000 | 6.500 | 5.600 | 6.500 | 650.00 | 9,142 |
| 2024-07-30 | 6.000 | 6.500 | 5.500 | 6.500 | 650.00 | 6,264 |
| 2024-07-29 | 6.000 | 6.500 | 5.550 | 6.000 | 600.00 | 3,721 |
| 2024-07-26 | 6.500 | 6.900 | 5.000 | 6.450 | 645.00 | 4,889 |
| 2024-07-25 | 7.250 | 7.850 | 6.000 | 6.300 | 630.00 | 4,100 |
| 2024-07-24 | 7.000 | 8.000 | 6.000 | 7.250 | 725.00 | 18,354 |
| 2024-07-23 | 7.000 | 7.350 | 6.020 | 7.000 | 700.00 | 9,313 |
| 2024-07-22 | 6.500 | 8.000 | 6.500 | 6.700 | 670.00 | 6,342 |
| 2024-07-19 | 5.950 | 7.500 | 5.020 | 6.500 | 650.00 | 5,198 |
| 2024-07-18 | 6.500 | 7.000 | 6.000 | 6.500 | 650.00 | 8,352 |
| 2024-07-17 | 6.500 | 7.000 | 6.100 | 6.500 | 650.00 | 39,591 |
| 2024-07-16 | 6.500 | 7.000 | 6.100 | 6.500 | 650.00 | 1,532 |
| 2024-07-15 | 6.500 | 6.950 | 6.100 | 6.800 | 680.00 | 624 |
| 2024-07-12 | 6.500 | 7.000 | 6.500 | 6.500 | 650.00 | 373 |
| 2024-07-11 | 6.500 | 6.670 | 5.900 | 6.500 | 650.00 | 1,499 |
| 2024-07-10 | 6.500 | 7.000 | 5.900 | 5.900 | 590.00 | 2,425 |
| 2024-07-09 | 6.500 | 7.000 | 6.177 | 6.500 | 650.00 | 2,135 |
| 2024-07-08 | 6.050 | 6.950 | 6.050 | 6.500 | 650.00 | 3,348 |
| 2024-07-05 | 5.500 | 7.000 | 4.250 | 5.500 | 550.00 | 1,250 |
| 2024-07-04 | 5.500 | 6.790 | 5.500 | 5.500 | 550.00 | 673 |
| 2024-07-03 | 5.500 | 6.310 | 5.122 | 5.500 | 550.00 | 290 |
| 2024-07-02 | 5.500 | 5.500 | 5.500 | 5.500 | 550.00 | 0 |
| 2024-07-01 | 5.500 | 6.500 | 4.590 | 5.500 | 550.00 | 6,504 |
| 2024-06-28 | 5.000 | 6.550 | 4.210 | 5.500 | 550.00 | 2,306 |
| 2024-06-27 | 7.965 | 7.965 | 4.780 | 5.000 | 500.00 | 4,196 |
| 2024-06-26 | 30.600 | 30.600 | 30.600 | 30.600 | 3,060.00 | 0 |
| 2024-06-25 | 30.600 | 30.600 | 30.600 | 30.600 | 3,060.00 | 0 |
| 2024-06-24 | 30.600 | 30.600 | 30.600 | 30.600 | 3,060.00 | 0 |
| 2024-06-21 | 30.600 | 30.600 | 30.600 | 30.600 | 3,060.00 | 0 |
| 2024-06-20 | 30.600 | 30.600 | 30.600 | 30.600 | 3,060.00 | 0 |
| 2024-06-19 | 30.600 | 30.600 | 30.600 | 30.600 | 3,060.00 | 0 |
| 2024-06-18 | 30.600 | 30.600 | 30.600 | 30.600 | 3,060.00 | 0 |
| 2024-06-17 | 30.600 | 30.600 | 30.600 | 30.600 | 3,060.00 | 0 |
| 2024-06-14 | 30.600 | 30.600 | 30.600 | 30.600 | 3,060.00 | 0 |
| 2024-06-13 | 30.600 | 30.600 | 30.600 | 30.600 | 3,060.00 | 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.