LSE - Delayed Quote GBp

Cykel AI Development Limited (CYK.L)

Get top stock picks
1.9750
+0.0350
+(1.80%)
At close: 5:12:28 PM GMT+1
Get top stock picks
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20251.99952.07001.95001.97501.975010,749,288
Jun 13, 20252.27502.30001.75001.94001.940019,412,118
Jun 12, 20252.27502.30002.25002.27502.27501,453,926
Jun 11, 20252.35002.36002.20002.36002.360010,214,318
Jun 10, 20252.32502.40002.10002.35002.35006,492,427
Jun 9, 20252.37502.45002.28002.30002.30002,102,328
Jun 6, 20252.45002.45002.30002.32502.32506,847,397
Jun 5, 20252.47502.50002.40002.45002.45001,903,015
Jun 4, 20252.57502.70002.40002.47502.47508,740,586
Jun 3, 20252.52502.65002.50002.58002.580018,073,147
Jun 2, 20252.77502.76502.50002.52502.52504,524,944
May 30, 20252.95003.00002.60002.70002.70006,001,373
May 29, 20253.35003.40002.90002.90002.90007,482,250
May 28, 20253.10003.70003.02003.09003.090037,623,788
May 27, 20252.65003.00002.60002.90002.90009,443,637
May 23, 20252.47502.60002.37002.58002.58005,806,885
May 22, 20252.55002.65002.35002.47502.47502,825,617
May 21, 20252.65002.72002.50002.55002.55002,510,299
May 20, 20252.65002.80002.60002.70002.70004,962,834
May 19, 20252.65002.90002.60002.60002.60007,539,557
May 16, 20252.40002.70002.30002.65002.65002,246,476
May 15, 20252.55002.70002.31002.40002.40007,808,595
May 14, 20252.50002.57702.30002.50002.50001,532,670
May 13, 20252.55002.60002.42202.50002.50007,386,198
May 12, 20252.55002.70002.40002.50002.50009,698,894
May 9, 20252.55002.71002.50802.63002.6300689,658
May 8, 20252.55002.70002.40002.55002.55003,505,429
May 7, 20252.52502.70002.45002.50002.50004,405,118
May 6, 20252.50002.60002.40002.52502.525010,714,172
May 2, 20252.55002.57002.42202.50002.5000663,692
May 1, 20252.45002.60002.40002.55002.55004,033,422
Apr 30, 20252.45002.70002.40002.45002.45001,754,155
Apr 29, 20252.55002.80002.30002.49002.49006,112,609
Apr 28, 20252.65002.70002.00002.50002.50005,620,245
Apr 25, 20252.65002.80002.50002.65002.65001,757,900
Apr 24, 20253.10003.20002.50002.70002.70003,463,328
Apr 23, 20252.92503.10002.65002.90002.90005,877,231
Apr 22, 20252.72503.00002.70002.97002.97008,564,497
Apr 17, 20252.60002.81002.51502.80002.80004,441,821
Apr 16, 20252.45002.70002.20002.60002.600010,605,096
Apr 15, 20252.50002.60002.35002.45002.45002,246,579
Apr 14, 20252.47502.80002.35502.60002.60006,331,404
Apr 11, 20252.62502.64002.30002.60002.60002,675,081
Apr 10, 20252.57502.90002.55002.62502.62503,764,286
Apr 9, 20252.80002.92002.40002.60002.60002,760,775
Apr 8, 20252.25003.45002.28002.90002.900024,096,993
Apr 7, 20252.17502.25002.06702.20002.20003,068,277
Apr 4, 20252.42502.43302.12502.20002.20003,203,643
Apr 3, 20252.42502.50002.35002.42502.42506,373,837
Apr 2, 20252.35002.50002.35002.42502.42509,057,861
Apr 1, 20252.35002.40002.30002.35002.350011,015,934
Mar 31, 20252.40002.46002.28802.35002.35002,061,738
Mar 28, 20252.45002.60002.25002.38002.38001,556,136
Mar 27, 20252.40002.60002.30002.38002.38004,317,316
Mar 26, 20252.90002.91002.40002.60002.60005,366,200
Mar 25, 20252.88003.00002.79002.90002.90003,744,583
Mar 24, 20252.90002.94002.80002.86002.86003,767,528
Mar 21, 20253.00003.00002.80002.90002.90002,040,684
Mar 20, 20252.85003.20002.84003.00003.00006,138,904
Mar 19, 20252.85003.00002.80002.86002.86001,985,911
Mar 18, 20252.95003.00002.80002.88002.88001,095,458
Mar 17, 20252.96003.09802.86002.95002.95001,730,967
Mar 14, 20253.03003.06002.92003.02003.02002,222,109
Mar 13, 20253.03003.10002.96003.03003.0300983,781
Mar 12, 20253.00003.16002.90003.03003.03002,574,476
Mar 11, 20253.15003.20002.91603.12003.12003,412,431
Mar 10, 20253.15003.16803.08003.15003.15001,200,803
Mar 7, 20253.16003.17903.12003.16003.16002,687,646
Mar 6, 20253.18003.20003.12003.16003.1600956,072
Mar 5, 20253.23003.30003.10003.26003.26001,979,564
Mar 4, 20253.20003.30003.10003.16003.16002,899,041
Mar 3, 20253.30003.40003.06003.06003.06002,484,984
Feb 28, 20253.25003.30003.10003.22003.22001,508,419
Feb 27, 20253.25003.40003.16003.25003.25002,112,685
Feb 26, 20253.30003.40003.20003.25003.25002,825,275
Feb 25, 20253.15003.20003.00003.15003.15002,248,075
Feb 24, 20253.05003.20003.06003.18003.18002,268,781
Feb 21, 20253.05003.09803.00803.05003.0500963,810
Feb 20, 20253.10003.15903.03003.05003.0500594,705
Feb 19, 20253.25003.30003.00003.10003.10003,225,818
Feb 18, 20253.25003.28403.10003.25003.25002,693,300
Feb 17, 20253.30003.40003.20003.25003.25001,582,754
Feb 14, 20253.30003.42003.20003.30003.30002,115,387
Feb 13, 20253.25003.38403.20003.30003.30001,687,988
Feb 12, 20253.30003.30003.20003.25003.25001,148,606
Feb 11, 20253.10003.37003.10003.30003.30002,426,964
Feb 10, 20253.22003.22003.00003.10003.10001,363,865
Feb 7, 20253.05003.20003.00003.15003.15002,097,004
Feb 6, 20253.05003.10002.90003.05003.05005,006,765
Feb 5, 20253.20003.24903.00003.08003.08002,343,550
Feb 4, 20253.20003.30003.10003.20003.20002,778,014
Feb 3, 20253.25003.30003.10003.20003.20004,145,256
Jan 31, 20253.35003.50003.15103.36003.36003,986,257
Jan 30, 20253.35003.50003.00003.35003.350010,231,037
Jan 29, 20253.25004.80003.00003.30003.300034,542,329
Jan 28, 20253.15003.20002.75502.96002.96001,227,186
Jan 27, 20253.40003.43403.07003.18003.18001,947,211
Jan 24, 20253.40003.50003.28003.28003.2800895,149
Jan 23, 20253.40003.50003.30003.40003.4000797,140
Jan 22, 20253.55003.64003.30003.38003.38003,066,831
Jan 21, 20253.70004.08003.30003.70003.70003,764,285
Jan 20, 20253.15003.80003.10003.70003.70004,496,887
Jan 17, 20253.30003.40003.10003.15003.15002,218,830
Jan 16, 20253.15003.42003.05003.30003.30002,755,345
Jan 15, 20253.35003.40003.00003.15003.15002,604,766
Jan 14, 20253.35003.40003.30003.35003.35002,156,931
Jan 13, 20253.55003.54903.30003.35003.3500862,733
Jan 10, 20253.55003.54903.40003.55003.55001,922,881
Jan 9, 20253.40003.70003.30003.50003.50002,426,139
Jan 8, 20253.55003.70003.30003.30003.30002,545,746
Jan 7, 20253.50003.70003.40003.70003.70004,512,235
Jan 6, 20253.20003.50003.15203.34003.34004,287,363
Jan 3, 20253.15003.30003.11003.30003.30001,361,658
Jan 2, 20253.15003.20003.00003.20003.20001,219,726
Dec 31, 20243.10003.20003.10003.15003.1500376,052
Dec 30, 20243.20003.32002.80003.20003.20003,214,823
Dec 27, 20243.40003.50003.00003.18003.18001,662,927
Dec 24, 20243.40003.50003.30003.40003.4000880,591
Dec 23, 20243.40003.70003.27003.50003.50001,718,241
Dec 20, 20243.40003.70003.28003.50003.5000761,550
Dec 19, 20243.10003.50003.10203.50003.50002,428,868
Dec 18, 20243.30003.50002.85003.20003.20001,842,330
Dec 17, 20243.75004.00003.01003.10003.10003,902,858
Dec 16, 20243.75004.00003.40004.00004.00002,022,560
Dec 13, 20244.10004.30003.50003.60003.60003,668,191
Dec 12, 20244.10004.50003.90003.90003.90003,455,952
Dec 11, 20244.25004.50004.00004.18004.18005,382,782
Dec 10, 20243.90004.30003.40004.18004.18002,506,597
Dec 9, 20244.10004.50003.80003.90003.90005,155,240
Dec 6, 20244.30005.00003.70004.18004.18006,810,365
Dec 5, 20243.70004.52003.60004.52004.52006,652,275
Dec 4, 20243.05003.90003.00003.56003.56003,377,887
Dec 3, 20243.25003.50002.80003.10003.10001,639,966
Dec 2, 20243.25003.50003.00003.38003.38001,992,445
Nov 29, 20243.25003.50003.00003.50003.50001,863,248
Nov 28, 20243.25003.50003.00003.50003.50002,911,956
Nov 27, 20243.35003.50003.00003.50003.50002,691,235
Nov 26, 20243.65003.62503.00003.24003.24001,803,499
Nov 25, 20243.65003.80003.50003.54003.54001,374,219
Nov 22, 20243.65003.80003.50003.50003.50001,101,988
Nov 21, 20243.65003.88003.50003.80003.80001,261,768
Nov 20, 20243.65003.80003.50003.80003.80001,942,400
Nov 19, 20243.65003.80003.50003.80003.80001,202,419
Nov 18, 20243.65003.80003.50003.65003.65002,065,464
Nov 15, 20243.65003.88003.50003.50003.5000397,271
Nov 14, 20243.65003.80003.10003.80003.80001,816,993
Nov 13, 20243.75004.00003.50003.80003.80001,337,550
Nov 12, 20243.75004.10003.00003.50003.5000547,224
Nov 11, 20243.85004.10001.90004.00004.00002,961,820
Nov 8, 20243.85004.10003.70004.00004.0000209,941
Nov 7, 20243.85004.00003.70004.00004.000097,594
Nov 6, 20243.85003.95003.70003.85003.850071,006
Nov 5, 20243.85004.00003.70004.00004.000089,719
Nov 4, 20243.90003.96403.70003.85003.8500523,713
Nov 1, 20244.10004.40003.80004.00004.00001,159,650
Oct 31, 20244.65004.80004.00004.20004.2000524,335
Oct 30, 20244.75004.95004.55504.74004.7400739,159
Oct 29, 20244.75005.00004.50004.64004.64001,532,086
Oct 28, 20244.75005.00004.50004.75004.7500459,738
Oct 25, 20245.25005.50004.50005.00005.0000802,263
Oct 24, 20245.37505.50005.00005.40005.4000145,982
Oct 23, 20245.50005.57005.10005.25005.2500501,940
Oct 22, 20245.50005.75005.25005.50005.5000743,101
Oct 21, 20245.50005.75005.40005.50005.5000140,467
Oct 18, 20245.50005.75005.40005.50005.5000459,014
Oct 17, 20245.50005.80005.36605.75005.7500319,213
Oct 16, 20245.67005.75005.36605.75005.7500248,783
Oct 15, 20245.50005.75005.25005.75005.7500338,270
Oct 14, 20245.37505.75005.31505.70005.7000249,453
Oct 11, 20245.35005.50005.20005.37505.3750864,307
Oct 10, 20245.35005.50005.20005.50005.5000458,991
Oct 9, 20245.37505.43005.20605.35005.3500770,531
Oct 8, 20245.50005.75005.25005.50005.5000686,886
Oct 7, 20245.47505.75005.25005.50005.50001,136,051
Oct 4, 20245.40005.75005.20005.75005.7500311,809
Oct 3, 20244.75005.50004.50005.50005.50001,835,631
Oct 2, 20244.75005.00004.50004.80004.8000409,823
Oct 1, 20245.12505.25004.50005.00005.0000349,658
Sep 30, 20245.12505.25005.00005.12505.1250854,609
Sep 27, 20245.12505.25004.70005.00005.0000804,030
Sep 26, 20245.62505.75005.00005.25005.2500728,029
Sep 25, 20245.62505.75005.50005.75005.75003,667,704
Sep 24, 20245.75006.00005.51305.75005.75001,591,219
Sep 23, 20245.75006.00005.50005.75005.75001,212,839
Sep 20, 20245.75006.00005.50005.75005.7500644,677
Sep 19, 20245.75006.00005.50005.50005.5000811,356
Sep 18, 20246.00006.25005.50006.00006.00001,461,153
Sep 17, 20245.75006.25005.77006.00006.00001,612,894
Sep 16, 20245.35006.35005.00005.75005.75001,650,386
Sep 13, 20245.25005.70005.00005.70005.7000289,030
Sep 12, 20246.25006.40005.05005.25005.25001,105,071
Sep 11, 20246.25006.50006.00006.25006.2500177,565
Sep 10, 20246.75007.00006.00007.00007.0000322,553
Sep 9, 20246.62507.00006.25006.75006.7500226,863
Sep 6, 20246.75007.00006.28806.62506.6250261,277
Sep 5, 20247.25007.50006.50006.50006.5000414,980
Sep 4, 20247.37507.50007.00007.25007.2500489,252
Sep 3, 20247.75008.25007.25008.25008.25002,883,375
Sep 2, 20247.75008.00007.25008.00008.0000885,759
Aug 30, 20247.75008.00007.50007.75007.7500881,847
Aug 29, 20247.75008.00007.50008.00008.0000287,593
Aug 28, 20247.75008.15007.50008.15008.1500334,622
Aug 27, 20247.75008.00007.50008.00008.0000680,411
Aug 23, 20247.37508.00007.15608.00008.0000838,220
Aug 22, 20247.50007.70007.00007.70007.70001,443,519
Aug 21, 20246.62507.80006.40007.75007.75001,493,336
Aug 20, 20246.62507.00006.25006.62506.6250794,453
Aug 19, 20246.50007.00006.25006.85006.8500512,423
Aug 16, 20246.00006.75005.50006.75006.7500833,373
Aug 15, 20245.25006.50005.25006.25006.2500894,463
Aug 14, 20245.75006.00005.00005.25005.2500984,723
Aug 13, 20245.75006.00005.56505.75005.7500135,060
Aug 12, 20245.75005.94805.56505.75005.7500382,082
Aug 9, 20245.62505.98805.56505.90005.900087,138
Aug 8, 20245.62506.00005.33306.00006.0000201,014
Aug 7, 20245.62506.00005.94005.62505.62509,556
Aug 6, 20245.62506.00005.30005.62505.6250735,218
Aug 5, 20245.87506.25005.00006.00006.0000463,053
Aug 2, 20245.75006.25005.60006.25006.25002,294,895
Aug 1, 20246.12506.50005.00006.00006.00001,070,774
Jul 31, 20246.00006.50005.60006.50006.5000914,240
Jul 30, 20246.00006.50005.50006.50006.5000626,434
Jul 29, 20246.00006.50005.55006.00006.0000372,136
Jul 26, 20246.50006.90005.00006.45006.4500488,952
Jul 25, 20247.25007.85006.00006.30006.3000410,003
Jul 24, 20247.00008.00006.00007.25007.25001,835,443
Jul 23, 20247.00007.35006.02007.00007.0000931,359
Jul 22, 20246.50008.00006.50006.70006.7000634,230
Jul 19, 20245.95007.50005.02006.50006.5000519,811
Jul 18, 20246.50007.00006.00006.50006.5000835,269
Jul 17, 20246.50007.00006.10006.50006.50003,959,101
Jul 16, 20246.50007.00006.10006.50006.5000153,219
Jul 15, 20246.50006.95006.10006.80006.800062,433
Jul 12, 20246.50007.00006.67006.50006.500037,379
Jul 11, 20246.50006.67005.90006.50006.5000149,965
Jul 10, 20246.50007.00005.90005.90005.9000242,555
Jul 9, 20246.50007.00006.17706.50006.5000213,585
Jul 8, 20245.50006.95006.05006.50006.5000334,833
Jul 5, 20245.50007.00004.25005.50005.5000125,077
Jul 4, 20245.50006.79005.55005.50005.500067,355
Jul 3, 20245.50006.31005.12205.50005.500029,045
Jul 2, 20245.50005.50005.50005.50005.5000-
Jul 1, 20245.50006.50004.59005.50005.5000650,431
Jun 28, 20245.00006.55004.21005.50005.5000230,683
Jun 27, 202422.50007.96504.78005.00005.0000419,623
Jun 26, 202430.600030.600030.600030.600030.6000-
Jun 25, 202430.600030.600030.600030.600030.6000-
Jun 24, 202430.600030.600030.600030.600030.6000-
Jun 21, 202430.600030.600030.600030.600030.6000-
Jun 20, 202430.600030.600030.600030.600030.6000-
Jun 19, 202430.600030.600030.600030.600030.6000-
Jun 18, 202430.600030.600030.600030.600030.6000-
Jun 17, 20240.30600.30600.30600.30600.3060-

Related Tickers

CYB1.ST Cyber Security 1 AB (publ)
0.0040
+5.26%
 
SEE.L Seeing Machines Limited
2.2500
+2.27%
 
CLCO.L CloudCoCo Group plc
0.1750
0.00%
 
INW.DE GBS Software AG
2.8000
0.00%
 
VRS.HA VeriSign Inc
241.20
-0.66%
 
ATMH All Things Mobile Analytic Inc.
0.0440
-45.41%
 
IGCRF INTEGRATED CYBER SOLUTIONS INC.
0.1850
0.00%
 
CPW.HA Check Point Software Technologies Ltd
191.40
+1.00%
 
CSN.F CSG Systems International, Inc.
54.50
-1.80%
 
S247.L Smarttech247 Group plc
9.00
0.00%