Cykel AI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1.450 | 1.470 | 1.400 | 1.440 | 144.00 | 15,768 |
| 2025-08-18 | 1.525 | 1.545 | 1.416 | 1.450 | 145.00 | 99,700 |
| 2025-08-15 | 1.425 | 1.550 | 1.390 | 1.525 | 152.50 | 62,030 |
| 2025-08-14 | 1.575 | 1.600 | 1.300 | 1.425 | 142.50 | 72,258 |
| 2025-08-13 | 1.675 | 1.750 | 1.550 | 1.575 | 157.50 | 33,487 |
| 2025-08-12 | 1.675 | 1.700 | 1.650 | 1.675 | 167.50 | 18,381 |
| 2025-08-11 | 1.775 | 1.785 | 1.655 | 1.675 | 167.50 | 46,021 |
| 2025-08-08 | 1.825 | 1.845 | 1.750 | 1.775 | 177.50 | 11,509 |
| 2025-08-07 | 1.775 | 1.900 | 1.750 | 1.825 | 182.50 | 49,625 |
| 2025-08-06 | 1.725 | 1.800 | 1.703 | 1.775 | 177.50 | 31,263 |
| 2025-08-05 | 1.800 | 1.800 | 1.700 | 1.720 | 172.00 | 22,081 |
| 2025-08-04 | 1.825 | 1.900 | 1.750 | 1.800 | 180.00 | 11,315 |
| 2025-08-01 | 1.850 | 1.900 | 1.750 | 1.790 | 179.00 | 13,396 |
| 2025-07-31 | 1.950 | 1.950 | 1.800 | 1.850 | 185.00 | 32,744 |
| 2025-07-30 | 1.850 | 1.950 | 1.750 | 1.950 | 195.00 | 61,866 |
| 2025-07-29 | 1.950 | 1.980 | 1.800 | 1.850 | 185.00 | 39,400 |
| 2025-07-28 | 2.025 | 2.050 | 1.901 | 1.950 | 195.00 | 61,839 |
| 2025-07-25 | 2.100 | 2.100 | 2.000 | 2.025 | 202.50 | 24,933 |
| 2025-07-24 | 2.100 | 2.110 | 2.050 | 2.100 | 210.00 | 18,322 |
| 2025-07-23 | 2.100 | 2.150 | 2.010 | 2.100 | 210.00 | 17,248 |
| 2025-07-22 | 2.150 | 2.195 | 2.010 | 2.100 | 210.00 | 36,536 |
| 2025-07-21 | 2.055 | 2.325 | 1.950 | 2.150 | 215.00 | 105,562 |
| 2025-07-18 | 1.975 | 2.120 | 1.950 | 2.120 | 212.00 | 23,604 |
| 2025-07-17 | 2.050 | 2.084 | 1.900 | 2.000 | 200.00 | 44,883 |
| 2025-07-16 | 2.125 | 2.150 | 2.000 | 2.050 | 205.00 | 29,217 |
| 2025-07-15 | 2.275 | 2.300 | 2.083 | 2.140 | 214.00 | 49,504 |
| 2025-07-14 | 2.323 | 2.323 | 2.250 | 2.280 | 228.00 | 24,771 |
| 2025-07-11 | 2.300 | 2.400 | 2.150 | 2.325 | 232.50 | 35,722 |
| 2025-07-10 | 2.250 | 2.400 | 2.150 | 2.300 | 230.00 | 66,586 |
| 2025-07-09 | 2.250 | 2.300 | 2.200 | 2.240 | 224.00 | 9,698 |
| 2025-07-08 | 2.330 | 2.330 | 2.150 | 2.270 | 227.00 | 48,863 |
| 2025-07-07 | 2.350 | 2.450 | 2.300 | 2.400 | 240.00 | 23,611 |
| 2025-07-04 | 2.350 | 2.450 | 2.250 | 2.390 | 239.00 | 47,203 |
| 2025-07-03 | 2.325 | 2.440 | 2.265 | 2.350 | 235.00 | 23,773 |
| 2025-07-02 | 2.500 | 2.500 | 2.250 | 2.400 | 240.00 | 45,525 |
| 2025-07-01 | 2.600 | 2.608 | 2.237 | 2.500 | 250.00 | 133,701 |
| 2025-06-30 | 2.675 | 2.750 | 2.500 | 2.600 | 260.00 | 62,495 |
| 2025-06-27 | 2.825 | 2.950 | 2.650 | 2.750 | 275.00 | 56,176 |
| 2025-06-26 | 2.900 | 2.950 | 2.600 | 2.825 | 282.50 | 118,858 |
| 2025-06-25 | 3.450 | 3.450 | 2.850 | 2.900 | 290.00 | 153,163 |
| 2025-06-24 | 4.325 | 4.500 | 3.100 | 3.450 | 345.00 | 378,182 |
| 2025-06-23 | 3.150 | 4.600 | 3.150 | 4.260 | 426.00 | 792,721 |
| 2025-06-20 | 2.775 | 3.250 | 2.750 | 3.150 | 315.00 | 407,475 |
| 2025-06-19 | 2.225 | 2.750 | 2.200 | 2.725 | 272.50 | 232,852 |
| 2025-06-18 | 2.300 | 2.450 | 2.050 | 2.225 | 222.50 | 54,333 |
| 2025-06-17 | 1.975 | 2.345 | 1.950 | 2.300 | 230.00 | 94,056 |
| 2025-06-16 | 1.975 | 2.070 | 1.950 | 1.975 | 197.50 | 107,492 |
| 2025-06-13 | 2.275 | 2.300 | 1.750 | 1.940 | 194.00 | 194,121 |
| 2025-06-12 | 2.275 | 2.300 | 2.250 | 2.275 | 227.50 | 14,539 |
| 2025-06-11 | 2.350 | 2.360 | 2.200 | 2.360 | 236.00 | 102,143 |
| 2025-06-10 | 2.325 | 2.400 | 2.100 | 2.350 | 235.00 | 64,924 |
| 2025-06-09 | 2.375 | 2.450 | 2.280 | 2.300 | 230.00 | 21,023 |
| 2025-06-06 | 2.450 | 2.450 | 2.300 | 2.325 | 232.50 | 68,473 |
| 2025-06-05 | 2.475 | 2.500 | 2.400 | 2.450 | 245.00 | 19,030 |
| 2025-06-04 | 2.575 | 2.700 | 2.400 | 2.475 | 247.50 | 87,405 |
| 2025-06-03 | 2.525 | 2.650 | 2.500 | 2.580 | 258.00 | 180,731 |
| 2025-06-02 | 2.765 | 2.765 | 2.500 | 2.525 | 252.50 | 45,249 |
| 2025-05-30 | 2.950 | 3.000 | 2.600 | 2.700 | 270.00 | 60,013 |
| 2025-05-29 | 3.350 | 3.400 | 2.900 | 2.900 | 290.00 | 74,822 |
| 2025-05-28 | 3.100 | 3.700 | 3.020 | 3.090 | 309.00 | 376,237 |
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.