Cykel AI PLC (LON:CYKL)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
+1.00 (4.17%)
At close: Oct 9, 2026
Cykel AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.00 | 25.76 | 24.50 | 25.00 | 25.00 | 4.17% | 703 |
| Oct 8, 2026 | 25.00 | 22.50 | 22.50 | 24.00 | 24.00 | - | 1,647 |
| Oct 7, 2026 | 26.50 | 27.00 | 23.00 | 24.00 | 24.00 | -9.43% | 86,114 |
| Oct 6, 2026 | 28.00 | 27.00 | 26.00 | 26.50 | 26.50 | -8.62% | 10,348 |
| Oct 5, 2026 | 33.00 | 33.40 | 27.00 | 29.00 | 29.00 | -12.12% | 157,387 |
| Oct 2, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 1.54% | 7,776 |
| Oct 1, 2026 | 34.30 | 34.30 | 32.50 | 32.50 | 32.50 | -1.52% | 89,495 |
| Sep 30, 2026 | 29.00 | 36.50 | 29.00 | 33.00 | 33.00 | 13.79% | 127,810 |
| Sep 29, 2026 | 27.40 | 27.40 | 27.40 | 29.00 | 29.00 | -1.69% | 32,185 |
| Sep 28, 2026 | 29.00 | 31.00 | 26.70 | 29.50 | 29.50 | 1.72% | 37,051 |
| Sep 25, 2026 | 33.00 | 32.26 | 28.91 | 29.00 | 29.00 | -6.45% | 150,387 |
| Sep 24, 2026 | 18.00 | 33.00 | 17.65 | 31.00 | 31.00 | 63.16% | 931,538 |
| Sep 23, 2026 | 18.00 | 19.90 | 18.00 | 19.00 | 19.00 | 5.56% | 86,872 |
| Sep 22, 2026 | 18.00 | 18.50 | 17.00 | 18.00 | 18.00 | 5.88% | 44,654 |
| Sep 21, 2026 | 15.50 | 17.00 | 15.00 | 17.00 | 17.00 | 9.68% | 40,460 |
| Sep 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 17, 2026 | 15.40 | 14.70 | 14.70 | 15.50 | 15.50 | - | 4,187 |
| Sep 16, 2026 | 15.50 | 15.40 | 15.00 | 15.50 | 15.50 | - | 13,935 |
| Sep 15, 2026 | 15.40 | 15.40 | 15.40 | 15.50 | 15.50 | - | 3,372 |
| Sep 14, 2026 | 17.00 | 15.00 | 15.00 | 15.50 | 15.50 | - | 37,451 |
| Sep 11, 2026 | 15.50 | 15.27 | 14.70 | 15.50 | 15.50 | - | 5,739 |
| Sep 10, 2026 | 16.50 | 16.10 | 15.00 | 15.50 | 15.50 | -8.82% | 73,310 |
| Sep 9, 2026 | 17.00 | 16.60 | 16.00 | 17.00 | 17.00 | - | 14,384 |
| Sep 8, 2026 | 17.50 | 17.26 | 16.00 | 17.00 | 17.00 | - | 24,444 |
| 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 |