Cykel AI (CYK) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cykel AI

Date Open High Low Close* Volume
23/12/2025 19.50p 20.00p 19.00p 19.50p 4246
22/12/2025 19.50p 19.90p 19.05p 19.50p 11108
19/12/2025 19.50p 19.90p 19.00p 19.50p 6390
18/12/2025 19.50p 20.00p 19.00p 19.00p 26441
17/12/2025 19.50p 21.00p 19.00p 20.00p 88924
16/12/2025 22.50p 22.50p 19.50p 19.50p 7000
15/12/2025 22.50p 25.00p 20.00p 22.50p 6405
12/12/2025 22.50p 22.50p 20.05p 22.50p 1232
11/12/2025 21.50p 22.50p 19.00p 22.50p 13288
10/12/2025 21.50p 21.50p 20.00p 21.50p 5585
09/12/2025 22.50p 23.00p 20.00p 21.50p 9179
08/12/2025 25.00p 27.50p 19.80p 22.50p 43688
05/12/2025 25.00p 27.50p 23.30p 25.00p 1127
04/12/2025 32.50p 35.00p 23.00p 25.00p 42050
03/12/2025 34.00p 34.00p 34.00p 34.00p 0
02/12/2025 34.00p 34.00p 33.00p 34.00p 212
01/12/2025 38.00p 38.80p 35.00p 38.80p 9491
28/11/2025 38.00p 38.00p 36.00p 38.00p 3961
27/11/2025 38.00p 40.00p 36.00p 40.00p 12478
26/11/2025 38.00p 38.00p 36.66p 38.00p 91
25/11/2025 38.00p 40.00p 36.00p 40.00p 11969
24/11/2025 38.00p 40.00p 36.66p 38.00p 38
21/11/2025 38.00p 38.00p 36.66p 38.00p 38
20/11/2025 38.00p 38.00p 36.00p 38.00p 7561
19/11/2025 37.50p 40.00p 36.35p 38.00p 6990
18/11/2025 39.00p 40.00p 35.00p 37.50p 12379
17/11/2025 42.50p 42.50p 38.00p 40.40p 40915
14/11/2025 42.50p 45.00p 40.00p 42.50p 9994
13/11/2025 42.50p 42.50p 40.00p 42.50p 686
12/11/2025 42.50p 42.50p 42.00p 42.50p 0
11/11/2025 42.50p 44.40p 40.00p 42.50p 4027
10/11/2025 42.50p 44.20p 42.50p 42.50p 2327
07/11/2025 43.50p 46.30p 40.00p 42.50p 15133
06/11/2025 47.50p 47.50p 40.00p 43.50p 23492
05/11/2025 48.50p 51.00p 45.00p 47.50p 16580
04/11/2025 67.50p 67.50p 40.00p 42.00p 78242
03/11/2025 68.50p 72.80p 65.00p 65.00p 37685
31/10/2025 67.50p 70.00p 65.00p 68.00p 13887
30/10/2025 82.50p 85.00p 50.00p 69.00p 85840
29/10/2025 107.50p 107.50p 80.00p 84.00p 97868
28/10/2025 107.50p 107.50p 105.00p 107.50p 424
27/10/2025 107.50p 107.50p 105.00p 107.50p 1995
24/10/2025 107.50p 113.26p 105.00p 105.00p 49247
23/10/2025 112.50p 112.50p 105.00p 109.00p 30663
22/10/2025 117.50p 117.50p 105.00p 112.50p 18876
21/10/2025 125.00p 127.40p 115.00p 120.00p 54265
20/10/2025 135.00p 135.00p 120.00p 125.00p 27179
17/10/2025 135.00p 135.80p 130.00p 135.00p 14573
16/10/2025 140.50p 145.00p 132.50p 135.00p 30542
15/10/2025 147.50p 148.00p 136.00p 148.00p 11960
14/10/2025 147.50p 160.00p 144.23p 153.00p 8979
13/10/2025 147.50p 148.75p 145.10p 147.50p 26158
10/10/2025 147.50p 150.00p 145.00p 150.00p 51079
09/10/2025 167.50p 170.00p 145.00p 151.00p 69134
08/10/2025 187.50p 190.00p 162.00p 162.00p 45282
07/10/2025 192.50p 195.00p 185.00p 190.00p 24422
06/10/2025 192.50p 195.50p 190.00p 192.50p 16444
03/10/2025 192.50p 194.00p 190.00p 192.50p 16361
02/10/2025 195.00p 198.00p 190.00p 195.00p 38571
01/10/2025 1.95p 1.98p 1.90p 1.91p 3639074
30/09/2025 1.95p 2.00p 1.90p 1.90p 2456264
29/09/2025 1.80p 2.08p 1.75p 1.92p 9461727
26/09/2025 1.75p 1.85p 1.70p 1.80p 2940326
25/09/2025 1.80p 1.85p 1.70p 1.75p 1192563
24/09/2025 1.90p 1.92p 1.70p 1.80p 2648126
23/09/2025 2.00p 2.03p 1.80p 1.90p 1453203
22/09/2025 2.00p 2.05p 1.92p 2.00p 5449548
19/09/2025 1.90p 2.10p 1.81p 2.00p 3290456
18/09/2025 1.70p 2.00p 1.61p 1.90p 1847302
17/09/2025 1.65p 1.80p 1.60p 1.70p 3298637
16/09/2025 1.75p 1.75p 1.70p 1.70p 2892960
15/09/2025 1.75p 1.80p 1.60p 1.70p 1570411
12/09/2025 1.78p 1.83p 1.70p 1.75p 3637829
11/09/2025 1.80p 1.80p 1.60p 1.80p 7312653
10/09/2025 1.80p 1.85p 1.60p 1.60p 5714126
09/09/2025 2.50p 2.60p 1.75p 1.80p 14434862
08/09/2025 1.98p 2.90p 1.95p 2.45p 29777694
05/09/2025 1.63p 2.09p 1.60p 1.98p 14846698
04/09/2025 1.50p 1.65p 1.48p 1.63p 3871011
03/09/2025 1.38p 1.50p 1.35p 1.60p 5723860
02/09/2025 1.50p 1.55p 1.35p 1.40p 5137731
01/09/2025 1.50p 1.70p 1.40p 1.45p 10280538
29/08/2025 0.90p 1.56p 0.90p 1.53p 29878484
28/08/2025 1.75p 1.85p 1.55p 1.60p 7770707
27/08/2025 2.05p 2.10p 1.60p 1.75p 47873480
26/08/2025 1.43p 2.25p 1.40p 2.22p 46130136
22/08/2025 1.43p 1.49p 1.40p 1.43p 5294454
21/08/2025 1.43p 1.44p 1.38p 1.38p 896804
20/08/2025 1.43p 1.44p 1.40p 1.43p 2631261
19/08/2025 1.45p 1.47p 1.40p 1.44p 1576818
18/08/2025 1.53p 1.55p 1.42p 1.45p 9970064
15/08/2025 1.43p 1.55p 1.39p 1.53p 6203001
14/08/2025 1.58p 1.60p 1.30p 1.43p 7225865
13/08/2025 1.68p 1.75p 1.55p 1.58p 3348774
12/08/2025 1.68p 1.70p 1.65p 1.68p 1783129
11/08/2025 1.78p 1.79p 1.66p 1.68p 4602108
08/08/2025 1.83p 1.85p 1.75p 1.78p 1150927
07/08/2025 1.78p 1.90p 1.75p 1.83p 4962533
06/08/2025 1.73p 1.80p 1.70p 1.78p 3126316
05/08/2025 1.80p 1.80p 1.70p 1.72p 2208198
04/08/2025 1.83p 1.90p 1.75p 1.80p 1131561
01/08/2025 1.85p 1.90p 1.75p 1.79p 1339605
31/07/2025 1.95p 1.95p 1.80p 1.85p 3209431
30/07/2025 1.85p 1.95p 1.75p 1.95p 6186679
29/07/2025 1.95p 1.98p 1.80p 1.85p 3940044
28/07/2025 2.03p 2.05p 1.90p 1.95p 6183972
25/07/2025 2.10p 2.10p 2.00p 2.03p 2493384
24/07/2025 2.10p 2.11p 2.05p 2.10p 1832242
23/07/2025 2.10p 2.15p 2.01p 2.10p 1724810
22/07/2025 2.15p 2.20p 2.01p 2.10p 3653688
21/07/2025 2.05p 2.33p 1.95p 2.15p 10556261
18/07/2025 1.98p 2.12p 1.95p 2.12p 2360458
17/07/2025 2.05p 2.08p 1.90p 2.00p 4488364
16/07/2025 2.13p 2.15p 2.00p 2.05p 2921714
15/07/2025 2.28p 2.30p 2.08p 2.14p 4950413
14/07/2025 2.33p 2.33p 2.25p 2.28p 2477111
11/07/2025 2.30p 2.40p 2.15p 2.33p 3572286
10/07/2025 2.25p 2.40p 2.15p 2.30p 6658663
09/07/2025 2.25p 2.30p 2.20p 2.24p 969806
08/07/2025 2.35p 2.35p 2.15p 2.27p 4886298
07/07/2025 2.35p 2.45p 2.30p 2.40p 2361127
04/07/2025 2.35p 2.45p 2.25p 2.39p 4720362
03/07/2025 2.33p 2.44p 2.27p 2.35p 2377389
02/07/2025 2.50p 2.50p 2.25p 2.40p 4552564
01/07/2025 2.60p 2.61p 2.24p 2.50p 13370139
30/06/2025 2.68p 2.75p 2.50p 2.60p 6249517
27/06/2025 2.83p 2.95p 2.65p 2.75p 5617688
26/06/2025 2.90p 2.95p 2.60p 2.83p 11885840
25/06/2025 3.45p 3.45p 2.85p 2.90p 15316359
24/06/2025 4.33p 4.50p 3.10p 3.45p 37818204
23/06/2025 3.15p 4.60p 3.15p 4.26p 79272176
20/06/2025 2.78p 3.25p 2.75p 3.15p 40747520
19/06/2025 2.23p 2.75p 2.20p 2.73p 23285248
18/06/2025 2.30p 2.45p 2.05p 2.23p 5433341
17/06/2025 1.98p 2.35p 1.95p 2.30p 9405632
16/06/2025 1.98p 2.07p 1.95p 1.98p 10749288
13/06/2025 2.28p 2.30p 1.75p 1.94p 19412118
12/06/2025 2.28p 2.30p 2.25p 2.28p 1453926
11/06/2025 2.35p 2.36p 2.20p 2.36p 10214314
10/06/2025 2.33p 2.40p 2.10p 2.35p 6492428
09/06/2025 2.38p 2.45p 2.28p 2.30p 2102326
06/06/2025 2.45p 2.45p 2.30p 2.33p 6847397
05/06/2025 2.48p 2.50p 2.40p 2.45p 1903019
04/06/2025 2.58p 2.70p 2.40p 2.48p 8740580
03/06/2025 2.53p 2.65p 2.50p 2.58p 18073148
02/06/2025 2.78p 2.78p 2.50p 2.53p 4524951
30/05/2025 2.95p 3.00p 2.60p 2.70p 6001374
29/05/2025 3.35p 3.40p 2.90p 2.90p 7482249
28/05/2025 3.10p 3.70p 3.00p 3.09p 37623792
27/05/2025 2.65p 3.00p 2.60p 2.90p 9443642
23/05/2025 2.48p 2.60p 2.37p 2.58p 5806890
22/05/2025 2.55p 2.65p 2.35p 2.48p 2825618
21/05/2025 2.65p 2.72p 2.50p 2.55p 2510304
20/05/2025 2.65p 2.80p 2.60p 2.70p 4962839
19/05/2025 2.65p 2.90p 2.60p 2.60p 7539558
16/05/2025 2.40p 2.70p 2.30p 2.65p 2246483
15/05/2025 2.55p 2.70p 2.31p 2.40p 7808601
14/05/2025 2.50p 2.58p 2.30p 2.50p 1532668
13/05/2025 2.55p 2.60p 2.42p 2.50p 7386198
12/05/2025 2.55p 2.70p 2.40p 2.50p 9698897
09/05/2025 2.55p 2.71p 2.51p 2.63p 689658
08/05/2025 2.55p 2.70p 2.40p 2.55p 3505433
07/05/2025 2.53p 2.70p 2.45p 2.50p 4405121
06/05/2025 2.50p 2.60p 2.40p 2.53p 10714176
02/05/2025 2.55p 2.57p 2.42p 2.50p 663692
01/05/2025 2.45p 2.60p 2.40p 2.55p 4033426
30/04/2025 2.45p 2.70p 2.40p 2.45p 1754159
29/04/2025 2.55p 2.80p 2.30p 2.49p 6112616
28/04/2025 2.65p 2.70p 2.00p 2.50p 5620250
25/04/2025 2.65p 2.80p 2.50p 2.65p 1757904
24/04/2025 3.10p 3.20p 2.50p 2.70p 3463332
23/04/2025 2.93p 3.10p 2.65p 2.90p 5877236
22/04/2025 2.73p 3.00p 2.70p 2.97p 8564495
17/04/2025 2.60p 2.81p 2.52p 2.80p 4441821
16/04/2025 2.45p 2.70p 2.20p 2.60p 10605093
15/04/2025 2.50p 2.60p 2.35p 2.45p 2246583
14/04/2025 2.48p 2.80p 2.36p 2.60p 6331413
11/04/2025 2.63p 2.64p 2.30p 2.60p 2675084
10/04/2025 2.58p 2.90p 2.55p 2.63p 3764290
09/04/2025 2.80p 2.92p 2.40p 2.60p 2760779
08/04/2025 2.25p 3.45p 2.25p 2.90p 24096988
07/04/2025 2.18p 2.25p 2.07p 2.20p 3068273
04/04/2025 2.43p 2.43p 2.13p 2.20p 3203640
03/04/2025 2.43p 2.50p 2.35p 2.43p 6373837
02/04/2025 2.35p 2.50p 2.35p 2.43p 9057861
01/04/2025 2.35p 2.40p 2.30p 2.35p 11015934
31/03/2025 2.40p 2.46p 2.29p 2.35p 2061740
28/03/2025 2.45p 2.60p 2.25p 2.38p 1556142
27/03/2025 2.40p 2.60p 2.30p 2.38p 4317320
26/03/2025 2.90p 2.91p 2.40p 2.60p 5366205
25/03/2025 2.88p 3.00p 2.79p 2.90p 3744585
24/03/2025 2.90p 2.94p 2.80p 2.86p 3267529
21/03/2025 3.00p 3.00p 2.80p 2.90p 2040684
20/03/2025 2.85p 3.20p 2.84p 3.00p 6138901
19/03/2025 2.85p 3.00p 2.80p 2.86p 1985915
18/03/2025 2.95p 3.00p 2.80p 2.88p 1095460
17/03/2025 2.96p 3.10p 2.86p 2.95p 1730967
14/03/2025 3.03p 3.06p 2.92p 3.02p 2222107
13/03/2025 3.03p 3.10p 2.96p 3.03p 983781
12/03/2025 3.00p 3.16p 2.90p 3.03p 2574477

*Close Price adjusted for both dividends and splits