Cykel AI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.475 | 2.600 | 2.370 | 2.580 | 258.00 | 58,068 |
| 2025-05-22 | 2.550 | 2.650 | 2.350 | 2.475 | 247.50 | 28,256 |
| 2025-05-21 | 2.650 | 2.720 | 2.500 | 2.550 | 255.00 | 25,102 |
| 2025-05-20 | 2.650 | 2.800 | 2.600 | 2.700 | 270.00 | 49,628 |
| 2025-05-19 | 2.650 | 2.900 | 2.600 | 2.600 | 260.00 | 75,395 |
| 2025-05-16 | 2.400 | 2.700 | 2.300 | 2.650 | 265.00 | 22,464 |
| 2025-05-15 | 2.550 | 2.700 | 2.310 | 2.400 | 240.00 | 78,085 |
| 2025-05-14 | 2.500 | 2.577 | 2.300 | 2.500 | 250.00 | 15,326 |
| 2025-05-13 | 2.550 | 2.600 | 2.422 | 2.500 | 250.00 | 73,861 |
| 2025-05-12 | 2.550 | 2.700 | 2.400 | 2.500 | 250.00 | 96,988 |
| 2025-05-09 | 2.550 | 2.710 | 2.508 | 2.630 | 263.00 | 6,896 |
| 2025-05-08 | 2.550 | 2.700 | 2.400 | 2.550 | 255.00 | 35,054 |
| 2025-05-07 | 2.525 | 2.700 | 2.450 | 2.500 | 250.00 | 44,051 |
| 2025-05-06 | 2.500 | 2.600 | 2.400 | 2.525 | 252.50 | 107,141 |
| 2025-05-02 | 2.550 | 2.570 | 2.422 | 2.500 | 250.00 | 6,636 |
| 2025-05-01 | 2.450 | 2.600 | 2.400 | 2.550 | 255.00 | 40,334 |
| 2025-04-30 | 2.450 | 2.700 | 2.400 | 2.450 | 245.00 | 17,541 |
| 2025-04-29 | 2.550 | 2.800 | 2.300 | 2.490 | 249.00 | 61,126 |
| 2025-04-28 | 2.650 | 2.700 | 2.000 | 2.500 | 250.00 | 56,202 |
| 2025-04-25 | 2.650 | 2.800 | 2.500 | 2.650 | 265.00 | 17,579 |
| 2025-04-24 | 3.100 | 3.200 | 2.500 | 2.700 | 270.00 | 34,633 |
| 2025-04-23 | 2.925 | 3.100 | 2.650 | 2.900 | 290.00 | 58,772 |
| 2025-04-22 | 2.725 | 3.000 | 2.700 | 2.970 | 297.00 | 85,644 |
| 2025-04-17 | 2.600 | 2.810 | 2.515 | 2.800 | 280.00 | 44,418 |
| 2025-04-16 | 2.450 | 2.700 | 2.200 | 2.600 | 260.00 | 106,050 |
| 2025-04-15 | 2.500 | 2.600 | 2.350 | 2.450 | 245.00 | 22,465 |
| 2025-04-14 | 2.475 | 2.800 | 2.355 | 2.600 | 260.00 | 63,314 |
| 2025-04-11 | 2.625 | 2.640 | 2.300 | 2.600 | 260.00 | 26,750 |
| 2025-04-10 | 2.575 | 2.900 | 2.550 | 2.625 | 262.50 | 37,642 |
| 2025-04-09 | 2.800 | 2.920 | 2.400 | 2.600 | 260.00 | 27,607 |
| 2025-04-08 | 2.280 | 3.450 | 2.280 | 2.900 | 290.00 | 240,969 |
| 2025-04-07 | 2.175 | 2.250 | 2.067 | 2.200 | 220.00 | 30,682 |
| 2025-04-04 | 2.425 | 2.433 | 2.125 | 2.200 | 220.00 | 32,036 |
| 2025-04-03 | 2.425 | 2.500 | 2.350 | 2.425 | 242.50 | 63,738 |
| 2025-04-02 | 2.350 | 2.500 | 2.350 | 2.425 | 242.50 | 90,578 |
| 2025-04-01 | 2.350 | 2.400 | 2.300 | 2.350 | 235.00 | 110,159 |
| 2025-03-31 | 2.400 | 2.460 | 2.288 | 2.350 | 235.00 | 20,617 |
| 2025-03-28 | 2.450 | 2.600 | 2.250 | 2.380 | 238.00 | 15,561 |
| 2025-03-27 | 2.400 | 2.600 | 2.300 | 2.380 | 238.00 | 43,173 |
| 2025-03-26 | 2.900 | 2.910 | 2.400 | 2.600 | 260.00 | 53,662 |
| 2025-03-25 | 2.880 | 3.000 | 2.790 | 2.900 | 290.00 | 37,445 |
| 2025-03-24 | 2.900 | 2.940 | 2.800 | 2.860 | 286.00 | 37,675 |
| 2025-03-21 | 3.000 | 3.000 | 2.800 | 2.900 | 290.00 | 20,406 |
| 2025-03-20 | 2.850 | 3.200 | 2.840 | 3.000 | 300.00 | 61,389 |
| 2025-03-19 | 2.850 | 3.000 | 2.800 | 2.860 | 286.00 | 19,859 |
| 2025-03-18 | 2.950 | 3.000 | 2.800 | 2.880 | 288.00 | 10,954 |
| 2025-03-17 | 2.960 | 3.098 | 2.860 | 2.950 | 295.00 | 17,309 |
| 2025-03-14 | 3.030 | 3.060 | 2.920 | 3.020 | 302.00 | 22,221 |
| 2025-03-13 | 3.030 | 3.100 | 2.960 | 3.030 | 303.00 | 9,837 |
| 2025-03-12 | 3.000 | 3.160 | 2.900 | 3.030 | 303.00 | 25,744 |
| 2025-03-11 | 3.150 | 3.200 | 2.916 | 3.120 | 312.00 | 34,124 |
| 2025-03-10 | 3.150 | 3.168 | 3.080 | 3.150 | 315.00 | 12,008 |
| 2025-03-07 | 3.160 | 3.179 | 3.120 | 3.160 | 316.00 | 26,876 |
| 2025-03-06 | 3.180 | 3.200 | 3.120 | 3.160 | 316.00 | 9,560 |
| 2025-03-05 | 3.230 | 3.300 | 3.100 | 3.260 | 326.00 | 19,795 |
| 2025-03-04 | 3.200 | 3.300 | 3.100 | 3.160 | 316.00 | 28,990 |
| 2025-03-03 | 3.300 | 3.400 | 3.060 | 3.060 | 306.00 | 24,849 |
| 2025-02-28 | 3.250 | 3.300 | 3.100 | 3.220 | 322.00 | 15,084 |
| 2025-02-27 | 3.250 | 3.400 | 3.160 | 3.250 | 325.00 | 21,126 |
| 2025-02-26 | 3.300 | 3.400 | 3.200 | 3.250 | 325.00 | 28,252 |
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.