Shares Magazine
2.38p+0.00 (+0.00%)28 Mar 2025, 16:35
Cykel Ai PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 2.45p | 2.60p | 2.25p | 2.38p | 1,556,136 |
| Mar 27, 2025 | 2.40p | 2.60p | 2.30p | 2.38p | 4,317,316 |
| Mar 26, 2025 | 2.90p | 2.91p | 2.40p | 2.60p | 5,366,200 |
| Mar 25, 2025 | 2.88p | 3.00p | 2.79p | 2.90p | 3,744,583 |
| Mar 24, 2025 | 2.90p | 2.94p | 2.80p | 2.86p | 3,767,528 |
| Mar 21, 2025 | 3.00p | 3.00p | 2.80p | 2.90p | 2,040,684 |
| Mar 20, 2025 | 2.85p | 3.20p | 2.84p | 3.00p | 6,138,904 |
| Mar 19, 2025 | 2.85p | 3.00p | 2.80p | 2.86p | 1,985,911 |
| Mar 18, 2025 | 2.95p | 3.00p | 2.80p | 2.88p | 1,095,458 |
| Mar 17, 2025 | 2.96p | 3.10p | 2.86p | 2.95p | 1,730,967 |
| Mar 14, 2025 | 3.03p | 3.06p | 2.92p | 3.02p | 2,222,109 |
| Mar 13, 2025 | 3.03p | 3.10p | 2.96p | 3.03p | 983,781 |
| Mar 12, 2025 | 3.00p | 3.16p | 2.90p | 3.03p | 2,574,476 |
| Mar 11, 2025 | 3.15p | 3.20p | 2.92p | 3.12p | 3,412,431 |
| Mar 10, 2025 | 3.15p | 3.17p | 3.08p | 3.15p | 1,200,803 |
| Mar 7, 2025 | 3.16p | 3.18p | 3.12p | 3.16p | 2,687,646 |
| Mar 6, 2025 | 3.18p | 3.20p | 3.12p | 3.16p | 956,072 |
| Mar 5, 2025 | 3.23p | 3.30p | 3.10p | 3.26p | 1,979,564 |
| Mar 4, 2025 | 3.20p | 3.30p | 3.10p | 3.16p | 2,899,041 |
| Mar 3, 2025 | 3.30p | 3.40p | 3.06p | 3.06p | 2,484,984 |
| Feb 28, 2025 | 3.25p | 3.30p | 3.10p | 3.22p | 1,508,419 |
| Feb 27, 2025 | 3.25p | 3.40p | 3.16p | 3.25p | 2,112,685 |
| Feb 26, 2025 | 3.30p | 3.40p | 3.20p | 3.25p | 2,825,275 |
| Feb 25, 2025 | 3.15p | 3.20p | 3.00p | 3.15p | 2,248,075 |
| Feb 24, 2025 | 3.05p | 3.20p | 3.06p | 3.18p | 2,268,781 |
| Feb 21, 2025 | 3.05p | 3.10p | 3.01p | 3.05p | 963,810 |
| Feb 20, 2025 | 3.10p | 3.16p | 3.03p | 3.05p | 594,705 |
| Feb 19, 2025 | 3.25p | 3.30p | 3.00p | 3.10p | 3,225,818 |
| Feb 18, 2025 | 3.25p | 3.28p | 3.10p | 3.25p | 2,693,300 |
| Feb 17, 2025 | 3.30p | 3.40p | 3.20p | 3.25p | 1,582,754 |
| Feb 14, 2025 | 3.30p | 3.42p | 3.20p | 3.30p | 2,115,387 |
| Feb 13, 2025 | 3.25p | 3.38p | 3.20p | 3.30p | 1,687,988 |
| Feb 12, 2025 | 3.30p | 3.30p | 3.20p | 3.25p | 1,148,606 |
| Feb 11, 2025 | 3.10p | 3.37p | 3.10p | 3.30p | 2,426,964 |
| Feb 10, 2025 | 3.22p | 3.22p | 3.00p | 3.10p | 1,363,865 |
| Feb 7, 2025 | 3.05p | 3.20p | 3.00p | 3.15p | 2,097,004 |
| Feb 6, 2025 | 3.05p | 3.10p | 2.90p | 3.05p | 5,006,765 |
| Feb 5, 2025 | 3.20p | 3.25p | 3.00p | 3.08p | 2,343,550 |
| Feb 4, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 2,778,014 |
| Feb 3, 2025 | 3.25p | 3.30p | 3.10p | 3.20p | 4,145,256 |
| Jan 31, 2025 | 3.35p | 3.50p | 3.15p | 3.36p | 3,986,257 |
| Jan 30, 2025 | 3.35p | 3.50p | 3.00p | 3.35p | 10,231,037 |
| Jan 29, 2025 | 3.25p | 4.80p | 3.00p | 3.30p | 34,542,329 |
| Jan 28, 2025 | 3.15p | 3.20p | 2.75p | 2.96p | 1,227,186 |
| Jan 27, 2025 | 3.40p | 3.43p | 3.07p | 3.18p | 1,947,211 |
| Jan 24, 2025 | 3.40p | 3.50p | 3.28p | 3.28p | 895,149 |
| Jan 23, 2025 | 3.40p | 3.50p | 3.30p | 3.40p | 797,140 |
| Jan 22, 2025 | 3.55p | 3.64p | 3.30p | 3.38p | 3,066,831 |
| Jan 21, 2025 | 3.70p | 4.08p | 3.30p | 3.70p | 3,764,285 |
| Jan 20, 2025 | 3.15p | 3.80p | 3.10p | 3.70p | 4,496,887 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.