Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cykel Ai (CYK) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Oct 2025 (Wed) 117.50 117.50 112.50 112.50 18,862
21st Oct 2025 (Tue) 125.00 120.00 117.50 120.00 71,505
20th Oct 2025 (Mon) 135.00 135.00 125.00 125.00 27,154
17th Oct 2025 (Fri) 135.00 135.00 135.00 135.00 14,573
16th Oct 2025 (Thu) 140.50 137.50 135.00 135.00 30,538
15th Oct 2025 (Wed) 147.50 148.00 140.50 148.00 11,949
14th Oct 2025 (Tue) 147.50 153.00 153.00 153.00 8,935
13th Oct 2025 (Mon) 147.50 147.50 147.50 147.50 36,158
10th Oct 2025 (Fri) 147.50 150.00 147.50 150.00 51,079
9th Oct 2025 (Thu) 167.50 151.00 147.50 151.00 69,110
8th Oct 2025 (Wed) 187.50 187.50 162.00 162.00 45,243
7th Oct 2025 (Tue) 192.50 192.50 190.00 190.00 24,403
6th Oct 2025 (Mon) 195.50 195.50 192.00 192.50 16,416
3rd Oct 2025 (Fri) 192.50 192.50 192.50 192.50 16,361
2nd Oct 2025 (Thu) 195.00 195.00 192.00 195.00 38,571
1st Oct 2025 (Wed) 1.95 1.91 1.91 1.91 3,639,074
30th Sep 2025 (Tue) 1.95 1.95 1.90 1.90 2,456,245
29th Sep 2025 (Mon) 1.80 1.92 1.92 1.92 11,461,709
26th Sep 2025 (Fri) 1.75 1.81 1.75 1.80 2,940,318
25th Sep 2025 (Thu) 1.80 1.80 1.75 1.75 1,192,558
24th Sep 2025 (Wed) 1.90 1.90 1.775 1.80 2,648,108
23rd Sep 2025 (Tue) 2.00 2.00 1.90 1.90 1,453,165
22nd Sep 2025 (Mon) 2.00 2.00 1.95 2.00 5,449,548
19th Sep 2025 (Fri) 1.90 2.00 1.90 2.00 3,290,427
18th Sep 2025 (Thu) 1.61 1.90 1.61 1.90 1,847,283
17th Sep 2025 (Wed) 1.65 1.74 1.625 1.70 3,298,605
16th Sep 2025 (Tue) 1.70 1.70 1.70 1.70 2,902,940
15th Sep 2025 (Mon) 1.75 1.75 1.70 1.70 1,570,394
12th Sep 2025 (Fri) 1.775 1.80 1.75 1.75 3,637,810
11th Sep 2025 (Thu) 1.65 1.80 1.80 1.80 7,437,620
10th Sep 2025 (Wed) 1.80 1.60 1.60 1.60 7,664,103
9th Sep 2025 (Tue) 2.50 2.50 1.80 1.80 14,434,814
8th Sep 2025 (Mon) 1.975 2.625 2.45 2.45 29,777,583
5th Sep 2025 (Fri) 1.625 1.975 1.875 1.975 14,846,668
4th Sep 2025 (Thu) 1.50 1.625 1.50 1.625 3,870,981
3rd Sep 2025 (Wed) 1.375 1.60 1.60 1.60 5,723,833
2nd Sep 2025 (Tue) 1.50 1.475 1.40 1.40 5,157,709
1st Sep 2025 (Mon) 1.50 1.45 1.45 1.45 10,280,497
29th Aug 2025 (Fri) 0.90 1.53 1.22 1.53 29,878,416
28th Aug 2025 (Thu) 1.75 1.625 1.55 1.60 7,770,681
27th Aug 2025 (Wed) 2.00 2.05 1.60 1.75 47,873,397
26th Aug 2025 (Tue) 1.425 2.22 2.00 2.22 58,304,789
25th Aug 2025 (Mon) 1.425 1.425 1.425 1.425 0
FTSE 100 Latest
Value9,515.00
Change88.01