Cykel AI PLC (LON:CYKL)
London · Delayed Price · Currency is GBP · Price in GBX 16.55
-0.45 (-2.65%)
Last updated: Sep 8, 2026, 8:16 AM GMT
Cykel AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -10.53% | 121,481 |
| Sep 4, 2026 | 19.00 | 18.02 | 18.00 | 19.00 | 19.00 | - | 9,889 |
| Sep 3, 2026 | 19.00 | 18.02 | 16.70 | 19.00 | 19.00 | 7.34% | 88,486 |
| Sep 2, 2026 | 19.00 | 19.00 | 17.70 | 17.70 | 17.70 | -6.84% | 36,108 |
| Sep 1, 2026 | 18.50 | 20.00 | 17.50 | 19.00 | 19.00 | 11.76% | 87,563 |
| Aug 28, 2026 | 16.50 | 18.80 | 16.50 | 17.00 | 17.00 | 3.03% | 199,062 |
| Aug 27, 2026 | 14.50 | 16.75 | 14.00 | 16.50 | 16.50 | 17.86% | 64,485 |
| Aug 26, 2026 | 15.50 | 15.00 | 14.00 | 14.00 | 14.00 | -9.68% | 17,121 |
| Aug 25, 2026 | 15.70 | 15.70 | 15.00 | 15.50 | 15.50 | - | 7,586 |
| Aug 24, 2026 | 15.50 | 15.99 | 15.00 | 15.50 | 15.50 | - | 25,982 |
| Aug 21, 2026 | 15.00 | 16.00 | 15.00 | 15.50 | 15.50 | - | 17,830 |
| Aug 20, 2026 | 14.00 | 15.75 | 14.00 | 15.50 | 15.50 | 6.90% | 27,066 |
| Aug 19, 2026 | 15.50 | 15.01 | 13.00 | 14.50 | 14.50 | -6.45% | 94,170 |
| Aug 18, 2026 | 15.90 | 15.90 | 15.00 | 15.50 | 15.50 | - | 4,747 |
| Aug 17, 2026 | 15.00 | 15.00 | 15.00 | 15.50 | 15.50 | - | 4,596 |
| Aug 14, 2026 | 16.00 | 16.00 | 14.67 | 15.50 | 15.50 | -3.13% | 122,492 |
| Aug 13, 2026 | 15.50 | 16.90 | 14.00 | 16.00 | 16.00 | 3.23% | 66,850 |
| Aug 12, 2026 | 15.90 | 14.00 | 14.00 | 15.50 | 15.50 | - | 45,429 |
| Aug 11, 2026 | 15.50 | 15.99 | 15.35 | 15.50 | 15.50 | - | 5,085 |
| Aug 10, 2026 | 17.00 | 17.00 | 15.00 | 15.50 | 15.50 | -6.06% | 56,898 |
| Aug 7, 2026 | 16.50 | 17.00 | 16.10 | 16.50 | 16.50 | - | 16,712 |
| Aug 6, 2026 | 17.50 | 18.00 | 15.00 | 16.50 | 16.50 | -5.71% | 92,453 |
| Aug 5, 2026 | 13.50 | 19.00 | 19.00 | 17.50 | 17.50 | 25.00% | 410,100 |
| Aug 4, 2026 | 14.50 | 15.00 | 13.50 | 14.00 | 14.00 | -3.45% | 28,377 |
| Aug 3, 2026 | 14.50 | 15.00 | 14.25 | 14.50 | 14.50 | - | 1,807 |
| Jul 31, 2026 | 14.50 | 14.99 | 14.01 | 14.50 | 14.50 | - | 27,571 |
| Jul 30, 2026 | 15.00 | 16.00 | 14.20 | 14.50 | 14.50 | -3.33% | 32,908 |
| Jul 29, 2026 | 16.50 | 17.00 | 15.00 | 15.00 | 15.00 | -9.09% | 30,504 |
| Jul 28, 2026 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | - | 12,066 |
| Jul 27, 2026 | 16.00 | 17.70 | 16.11 | 16.50 | 16.50 | 3.13% | 97,927 |
| Jul 24, 2026 | 16.50 | 17.64 | 16.11 | 16.00 | 16.00 | -11.11% | 44,499 |
| Jul 23, 2026 | 16.50 | 18.00 | 16.56 | 18.00 | 18.00 | 9.09% | 2,057 |
| Jul 22, 2026 | 17.00 | 18.00 | 15.00 | 16.50 | 16.50 | -2.94% | 4,274 |
| Jul 21, 2026 | 19.00 | 18.24 | 16.60 | 17.00 | 17.00 | -10.53% | 19,643 |
| Jul 20, 2026 | 19.00 | 18.24 | 18.00 | 19.00 | 19.00 | - | 2,427 |
| Jul 17, 2026 | 18.50 | 20.00 | 17.10 | 19.00 | 19.00 | 2.70% | 52,423 |
| Jul 16, 2026 | 18.50 | 19.80 | 19.40 | 18.50 | 18.50 | - | 7,682 |
| Jul 15, 2026 | 17.50 | 20.00 | 17.00 | 18.50 | 18.50 | 5.71% | 61,481 |
| Jul 14, 2026 | 20.00 | 20.00 | 16.00 | 17.50 | 17.50 | -12.50% | 144,452 |
| Jul 13, 2026 | 17.00 | 23.00 | 17.00 | 20.00 | 20.00 | 17.65% | 135,470 |
| Jul 10, 2026 | 20.50 | 20.00 | 17.20 | 17.00 | 17.00 | -21.30% | 57,267 |
| Jul 9, 2026 | 22.50 | 25.00 | 19.00 | 21.60 | 21.60 | 13.68% | 52,263 |
| Jul 8, 2026 | 19.50 | 24.00 | 15.00 | 19.00 | 19.00 | -2.56% | 131,476 |
| Jul 7, 2026 | 18.50 | 21.24 | 17.55 | 19.50 | 19.50 | 5.41% | 90,138 |
| Jul 6, 2026 | 21.00 | 21.80 | 17.00 | 18.50 | 18.50 | -11.90% | 53,032 |
| Jul 3, 2026 | 24.00 | 24.00 | 19.55 | 21.00 | 21.00 | -12.50% | 39,219 |
| Jul 2, 2026 | 26.50 | 26.40 | 20.00 | 24.00 | 24.00 | -9.43% | 98,439 |
| Jul 1, 2026 | 23.50 | 30.00 | 23.00 | 26.50 | 26.50 | 15.22% | 147,542 |
| Jun 30, 2026 | 27.50 | 30.10 | 21.00 | 23.00 | 23.00 | -22.56% | 410,382 |
| Jun 29, 2026 | 11.50 | 45.40 | 11.95 | 29.70 | 29.70 | 158.26% | 1,983,563 |