Cykel AI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 42.500 | 44.400 | 40.000 | 42.500 | 42.500 | 4,027 |
| 2025-11-10 | 42.500 | 44.200 | 42.500 | 42.500 | 42.500 | 2,327 |
| 2025-11-07 | 43.500 | 46.300 | 40.000 | 42.500 | 42.500 | 15,134 |
| 2025-11-06 | 47.000 | 47.000 | 40.000 | 43.500 | 43.500 | 23,490 |
| 2025-11-05 | 48.500 | 51.000 | 45.000 | 47.500 | 47.500 | 16,579 |
| 2025-11-04 | 65.000 | 65.000 | 40.000 | 42.000 | 42.000 | 78,240 |
| 2025-11-03 | 68.500 | 70.000 | 65.000 | 65.000 | 65.000 | 37,683 |
| 2025-10-31 | 67.500 | 70.000 | 65.000 | 68.000 | 68.000 | 13,887 |
| 2025-10-30 | 82.500 | 85.000 | 50.000 | 69.000 | 69.000 | 85,836 |
| 2025-10-29 | 105.00 | 105.00 | 80.000 | 84.000 | 84.000 | 97,870 |
| 2025-10-28 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 424 |
| 2025-10-27 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 1,995 |
| 2025-10-24 | 107.50 | 113.26 | 105.00 | 105.00 | 105.00 | 49,246 |
| 2025-10-23 | 110.00 | 110.00 | 105.00 | 109.00 | 109.00 | 30,662 |
| 2025-10-22 | 117.00 | 117.00 | 105.00 | 112.50 | 112.50 | 18,874 |
| 2025-10-21 | 125.00 | 127.40 | 115.00 | 120.00 | 120.00 | 71,516 |
| 2025-10-20 | 135.00 | 135.00 | 120.00 | 125.00 | 125.00 | 27,177 |
| 2025-10-17 | 135.00 | 135.80 | 130.00 | 135.00 | 135.00 | 14,573 |
| 2025-10-16 | 140.50 | 145.00 | 132.50 | 135.00 | 135.00 | 30,543 |
| 2025-10-15 | 147.50 | 148.00 | 136.00 | 148.00 | 148.00 | 11,961 |
| 2025-10-14 | 147.50 | 160.00 | 144.23 | 153.00 | 153.00 | 8,978 |
| 2025-10-13 | 147.50 | 148.75 | 145.10 | 147.50 | 147.50 | 36,158 |
| 2025-10-10 | 147.50 | 150.00 | 145.00 | 150.00 | 150.00 | 51,079 |
| 2025-10-09 | 167.50 | 170.00 | 145.00 | 151.00 | 151.00 | 69,135 |
| 2025-10-08 | 187.50 | 190.00 | 162.00 | 162.00 | 162.00 | 45,275 |
| 2025-10-07 | 192.50 | 195.00 | 185.00 | 190.00 | 190.00 | 24,424 |
| 2025-10-06 | 192.50 | 195.50 | 190.00 | 192.50 | 192.50 | 16,442 |
| 2025-10-03 | 192.50 | 194.00 | 190.00 | 192.50 | 192.50 | 16,361 |
| 2025-10-02 | 195.00 | 198.00 | 190.00 | 195.00 | 195.00 | 38,571 |
| 2025-10-01 | 1.950 | 1.975 | 1.900 | 1.910 | 191.00 | 36,390 |
| 2025-09-30 | 1.950 | 2.000 | 1.900 | 1.900 | 190.00 | 24,562 |
| 2025-09-29 | 1.800 | 2.080 | 1.750 | 1.920 | 192.00 | 114,617 |
| 2025-09-26 | 1.750 | 1.848 | 1.700 | 1.800 | 180.00 | 29,403 |
| 2025-09-25 | 1.800 | 1.850 | 1.700 | 1.750 | 175.00 | 11,925 |
| 2025-09-24 | 1.900 | 1.920 | 1.700 | 1.800 | 180.00 | 26,481 |
| 2025-09-23 | 2.000 | 2.030 | 1.800 | 1.900 | 190.00 | 14,531 |
| 2025-09-22 | 2.000 | 2.050 | 1.917 | 2.000 | 200.00 | 54,495 |
| 2025-09-19 | 1.900 | 2.100 | 1.805 | 2.000 | 200.00 | 32,904 |
| 2025-09-18 | 1.700 | 2.000 | 1.610 | 1.900 | 190.00 | 18,472 |
| 2025-09-17 | 1.650 | 1.800 | 1.600 | 1.700 | 170.00 | 32,986 |
| 2025-09-16 | 1.700 | 1.700 | 1.600 | 1.700 | 170.00 | 29,029 |
| 2025-09-15 | 1.750 | 1.800 | 1.600 | 1.700 | 170.00 | 15,704 |
| 2025-09-12 | 1.775 | 1.830 | 1.700 | 1.750 | 175.00 | 36,378 |
| 2025-09-11 | 1.650 | 2.000 | 1.550 | 1.800 | 180.00 | 74,376 |
| 2025-09-10 | 1.800 | 1.850 | 1.550 | 1.600 | 160.00 | 76,641 |
| 2025-09-09 | 2.500 | 2.600 | 1.750 | 1.800 | 180.00 | 144,348 |
| 2025-09-08 | 1.975 | 2.900 | 1.950 | 2.450 | 245.00 | 297,776 |
| 2025-09-05 | 1.625 | 2.090 | 1.600 | 1.975 | 197.50 | 148,466 |
| 2025-09-04 | 1.500 | 1.650 | 1.480 | 1.625 | 162.50 | 38,710 |
| 2025-09-03 | 1.375 | 1.600 | 1.350 | 1.600 | 160.00 | 57,238 |
| 2025-09-02 | 1.500 | 1.550 | 1.350 | 1.400 | 140.00 | 51,577 |
| 2025-09-01 | 1.500 | 1.700 | 1.400 | 1.450 | 145.00 | 102,805 |
| 2025-08-29 | 0.996 | 1.599 | 0.996 | 1.530 | 153.00 | 298,784 |
| 2025-08-28 | 1.750 | 1.850 | 1.550 | 1.600 | 160.00 | 77,707 |
| 2025-08-27 | 2.050 | 2.100 | 1.600 | 1.750 | 175.00 | 478,734 |
| 2025-08-26 | 1.425 | 2.250 | 1.400 | 2.220 | 222.00 | 583,048 |
| 2025-08-22 | 1.425 | 1.490 | 1.400 | 1.425 | 142.50 | 52,944 |
| 2025-08-21 | 1.425 | 1.438 | 1.380 | 1.380 | 138.00 | 8,968 |
| 2025-08-20 | 1.425 | 1.440 | 1.400 | 1.425 | 142.50 | 26,312 |
| 2025-08-19 | 1.450 | 1.470 | 1.400 | 1.440 | 144.00 | 15,768 |
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.