Close
Company Search
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
8th May 2025 (Thu) 2.55 2.65 2.50 2.55 3,505,398
7th May 2025 (Wed) 2.525 2.50 2.50 2.50 4,405,091
6th May 2025 (Tue) 2.50 2.60 2.525 2.525 10,714,132
5th May 2025 (Mon) 2.4222 2.4222 2.4222 2.4222 0
2nd May 2025 (Fri) 2.55 2.55 2.50 2.50 663,692
1st May 2025 (Thu) 2.45 2.55 2.45 2.55 4,033,387
30th Apr 2025 (Wed) 2.45 2.55 2.45 2.45 1,754,129
29th Apr 2025 (Tue) 2.55 2.55 2.40 2.49 6,112,557
28th Apr 2025 (Mon) 2.65 2.50 2.10 2.50 5,620,189
25th Apr 2025 (Fri) 2.65 2.70 2.65 2.65 1,757,871
24th Apr 2025 (Thu) 3.10 2.80 2.70 2.70 3,463,269
23rd Apr 2025 (Wed) 2.925 3.06 2.75 2.90 5,877,186
22nd Apr 2025 (Tue) 2.725 2.97 2.80 2.97 8,564,429
21st Apr 2025 (Mon) 2.80 2.80 2.80 2.80 0
18th Apr 2025 (Fri) 2.80 2.80 2.80 2.80 0
17th Apr 2025 (Thu) 2.60 2.81 2.60 2.80 4,441,798
16th Apr 2025 (Wed) 2.45 2.65 2.30 2.60 10,605,067
15th Apr 2025 (Tue) 2.55 2.55 2.425 2.45 2,246,556
14th Apr 2025 (Mon) 2.475 2.60 2.475 2.60 6,331,352
11th Apr 2025 (Fri) 2.625 2.60 2.375 2.60 2,675,051
10th Apr 2025 (Thu) 2.575 2.80 2.60 2.625 3,764,254
9th Apr 2025 (Wed) 2.80 2.92 2.60 2.60 2,760,739
8th Apr 2025 (Tue) 2.25 3.16 2.90 2.90 24,096,885
7th Apr 2025 (Mon) 2.175 2.20 2.125 2.20 3,068,250
4th Apr 2025 (Fri) 2.425 2.20 2.20 2.20 3,203,606
3rd Apr 2025 (Thu) 2.425 2.50 2.50 2.425 6,373,837
2nd Apr 2025 (Wed) 2.35 2.425 2.39 2.425 9,057,849
1st Apr 2025 (Tue) 2.35 2.35 2.35 2.35 11,015,909
31st Mar 2025 (Mon) 2.40 2.40 2.35 2.35 2,061,699
28th Mar 2025 (Fri) 2.45 2.48 2.38 2.38 1,556,108
27th Mar 2025 (Thu) 2.40 2.50 2.38 2.38 4,317,295
26th Mar 2025 (Wed) 2.90 2.80 2.60 2.60 5,366,156
25th Mar 2025 (Tue) 2.88 2.98 2.90 2.90 3,744,564
24th Mar 2025 (Mon) 2.90 2.86 2.86 2.86 3,767,496
21st Mar 2025 (Fri) 3.00 3.00 2.90 2.90 2,040,658
20th Mar 2025 (Thu) 2.85 3.08 3.00 3.00 6,138,863
19th Mar 2025 (Wed) 2.85 2.86 2.86 2.86 1,985,896
18th Mar 2025 (Tue) 2.95 2.88 2.88 2.88 1,095,432
17th Mar 2025 (Mon) 2.96 3.01 2.95 2.95 1,730,934
14th Mar 2025 (Fri) 3.03 3.06 3.02 3.02 2,222,078
13th Mar 2025 (Thu) 3.03 3.03 3.00 3.03 983,781
12th Mar 2025 (Wed) 3.00 3.16 2.95 3.03 2,574,476
11th Mar 2025 (Tue) 3.15 3.16 3.12 3.12 3,412,431
10th Mar 2025 (Mon) 3.15 3.16 3.15 3.15 1,200,803
FTSE 100 Latest
Value8,556.73
Change25.12