Cykel AI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.150 | 3.200 | 3.000 | 3.150 | 315.00 | 22,480 |
| 2025-02-24 | 3.060 | 3.200 | 3.060 | 3.180 | 318.00 | 22,687 |
| 2025-02-21 | 3.050 | 3.098 | 3.008 | 3.050 | 305.00 | 9,638 |
| 2025-02-20 | 3.100 | 3.159 | 3.030 | 3.050 | 305.00 | 5,947 |
| 2025-02-19 | 3.250 | 3.300 | 3.000 | 3.100 | 310.00 | 32,258 |
| 2025-02-18 | 3.250 | 3.284 | 3.100 | 3.250 | 325.00 | 26,933 |
| 2025-02-17 | 3.300 | 3.400 | 3.200 | 3.250 | 325.00 | 15,827 |
| 2025-02-14 | 3.300 | 3.420 | 3.200 | 3.300 | 330.00 | 21,153 |
| 2025-02-13 | 3.250 | 3.384 | 3.200 | 3.300 | 330.00 | 16,879 |
| 2025-02-12 | 3.300 | 3.300 | 3.200 | 3.250 | 325.00 | 11,486 |
| 2025-02-11 | 3.100 | 3.370 | 3.100 | 3.300 | 330.00 | 24,269 |
| 2025-02-10 | 3.220 | 3.220 | 3.000 | 3.100 | 310.00 | 13,638 |
| 2025-02-07 | 3.050 | 3.200 | 3.000 | 3.150 | 315.00 | 20,970 |
| 2025-02-06 | 3.050 | 3.100 | 2.900 | 3.050 | 305.00 | 50,067 |
| 2025-02-05 | 3.200 | 3.249 | 3.000 | 3.080 | 308.00 | 23,435 |
| 2025-02-04 | 3.200 | 3.300 | 3.100 | 3.200 | 320.00 | 27,780 |
| 2025-02-03 | 3.250 | 3.300 | 3.100 | 3.200 | 320.00 | 41,452 |
| 2025-01-31 | 3.350 | 3.500 | 3.151 | 3.360 | 336.00 | 39,862 |
| 2025-01-30 | 3.350 | 3.500 | 3.000 | 3.350 | 335.00 | 102,310 |
| 2025-01-29 | 3.250 | 4.800 | 3.000 | 3.300 | 330.00 | 345,423 |
| 2025-01-28 | 3.150 | 3.200 | 2.755 | 2.960 | 296.00 | 12,271 |
| 2025-01-27 | 3.400 | 3.434 | 3.070 | 3.180 | 318.00 | 19,472 |
| 2025-01-24 | 3.400 | 3.500 | 3.280 | 3.280 | 328.00 | 8,951 |
| 2025-01-23 | 3.400 | 3.500 | 3.300 | 3.400 | 340.00 | 7,971 |
| 2025-01-22 | 3.550 | 3.640 | 3.300 | 3.380 | 338.00 | 30,668 |
| 2025-01-21 | 3.700 | 4.080 | 3.300 | 3.700 | 370.00 | 37,642 |
| 2025-01-20 | 3.150 | 3.800 | 3.100 | 3.700 | 370.00 | 44,968 |
| 2025-01-17 | 3.300 | 3.400 | 3.100 | 3.150 | 315.00 | 22,188 |
| 2025-01-16 | 3.150 | 3.420 | 3.050 | 3.300 | 330.00 | 27,553 |
| 2025-01-15 | 3.350 | 3.400 | 3.000 | 3.150 | 315.00 | 26,047 |
| 2025-01-14 | 3.350 | 3.400 | 3.300 | 3.350 | 335.00 | 21,569 |
| 2025-01-13 | 3.549 | 3.549 | 3.300 | 3.350 | 335.00 | 8,627 |
| 2025-01-10 | 3.550 | 3.550 | 3.400 | 3.550 | 355.00 | 19,228 |
| 2025-01-09 | 3.400 | 3.700 | 3.300 | 3.500 | 350.00 | 24,261 |
| 2025-01-08 | 3.550 | 3.700 | 3.300 | 3.300 | 330.00 | 25,457 |
| 2025-01-07 | 3.500 | 3.700 | 3.400 | 3.700 | 370.00 | 45,122 |
| 2025-01-06 | 3.200 | 3.500 | 3.152 | 3.340 | 334.00 | 42,873 |
| 2025-01-03 | 3.150 | 3.300 | 3.110 | 3.300 | 330.00 | 13,616 |
| 2025-01-02 | 3.150 | 3.200 | 3.000 | 3.200 | 320.00 | 12,197 |
| 2024-12-31 | 3.100 | 3.200 | 3.100 | 3.150 | 315.00 | 3,760 |
| 2024-12-30 | 3.200 | 3.320 | 2.800 | 3.200 | 320.00 | 32,148 |
| 2024-12-27 | 3.400 | 3.500 | 3.000 | 3.180 | 318.00 | 16,629 |
| 2024-12-24 | 3.400 | 3.500 | 3.300 | 3.400 | 340.00 | 8,805 |
| 2024-12-23 | 3.400 | 3.700 | 3.270 | 3.500 | 350.00 | 17,182 |
| 2024-12-20 | 3.400 | 3.700 | 3.280 | 3.500 | 350.00 | 7,615 |
| 2024-12-19 | 3.102 | 3.500 | 3.102 | 3.500 | 350.00 | 24,288 |
| 2024-12-18 | 3.300 | 3.500 | 2.850 | 3.200 | 320.00 | 18,423 |
| 2024-12-17 | 3.750 | 4.000 | 3.010 | 3.100 | 310.00 | 39,028 |
| 2024-12-16 | 3.750 | 4.000 | 3.400 | 4.000 | 400.00 | 20,225 |
| 2024-12-13 | 4.100 | 4.300 | 3.500 | 3.600 | 360.00 | 36,681 |
| 2024-12-12 | 4.100 | 4.500 | 3.900 | 3.900 | 390.00 | 34,559 |
| 2024-12-11 | 4.250 | 4.500 | 4.000 | 4.180 | 418.00 | 53,827 |
| 2024-12-10 | 3.900 | 4.300 | 3.400 | 4.180 | 418.00 | 25,065 |
| 2024-12-09 | 4.100 | 4.500 | 3.800 | 3.900 | 390.00 | 51,552 |
| 2024-12-06 | 4.300 | 5.000 | 3.700 | 4.180 | 418.00 | 68,103 |
| 2024-12-05 | 3.700 | 4.520 | 3.600 | 4.520 | 452.00 | 66,522 |
| 2024-12-04 | 3.050 | 3.900 | 3.000 | 3.560 | 356.00 | 33,778 |
| 2024-12-03 | 3.250 | 3.500 | 2.800 | 3.100 | 310.00 | 16,399 |
| 2024-12-02 | 3.250 | 3.500 | 3.000 | 3.380 | 338.00 | 19,924 |
| 2024-11-29 | 3.250 | 3.500 | 3.000 | 3.500 | 350.00 | 18,632 |
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.