UK markets closed

Cyba Plc (CYBA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.1500+0.3000 (+16.22%)
At close: 5:31PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20211.85002.27001.97802.15002.1500893,574
22 Jul 20211.85001.72501.70001.85001.8500334,442
21 Jul 20211.85002.00001.70001.85001.850027,998,310
20 Jul 20211.85001.90001.70001.85001.850020,270,813
19 Jul 20211.85001.85001.85001.85001.8500-
16 Jul 20211.95001.98001.90001.85001.8500214,627
15 Jul 20212.10002.03301.90001.95001.9500255,892
14 Jul 20212.10002.16002.12002.16002.160069,998
13 Jul 20212.10002.03302.03302.10002.1000215,421
12 Jul 20212.10002.17702.09902.10002.1000944,501
09 Jul 20212.10002.10002.00602.10002.100032,356
08 Jul 20212.10002.16002.16002.10002.100029,000
07 Jul 20212.10002.10002.10002.10002.1000-
06 Jul 20212.10002.12002.01002.10002.1000250,600
05 Jul 20212.00002.20002.00002.10002.1000324,898
02 Jul 20212.20002.20001.85002.00002.00002,925,987
01 Jul 20212.20002.23002.23002.20002.200093,168
30 Jun 20212.20002.25002.24002.20002.20001,200,000
29 Jun 20212.20002.30002.27002.20002.2000118,105
28 Jun 20212.25002.35002.00002.25002.25001,849,383
25 Jun 20212.05002.37002.05602.20002.2000517,971
24 Jun 20211.95002.20002.00002.12002.120023,451,500
23 Jun 20212.30002.30001.82401.95001.9500759,365
22 Jun 20212.30002.42002.10802.30002.3000137,009
21 Jun 20212.10002.45002.10002.30002.30002,963,309
18 Jun 20212.10002.10002.10002.10002.1000-
17 Jun 20212.10002.10002.10002.10002.1000-
16 Jun 20212.10002.10002.10002.10002.1000-
15 Jun 20212.10002.10002.00402.10002.100012,647,170
14 Jun 20212.10002.10002.10002.10002.1000-
11 Jun 20212.15002.24001.50002.10002.1000515,262
10 Jun 20212.15002.29002.29002.15002.1500216,912
09 Jun 20212.15002.15002.15002.15002.1500-
08 Jun 20212.15002.15002.15002.15002.1500-
07 Jun 20212.15002.15002.15002.15002.1500-
04 Jun 20212.15002.15002.15002.15002.1500-
03 Jun 20212.25002.24002.10002.15002.15001,050,000
02 Jun 20212.20002.33002.33002.25002.250059,276
01 Jun 20212.20002.20002.20002.20002.2000-
28 May 20212.20002.34002.20002.20002.2000180,288
27 May 20212.30002.37002.31002.30002.300057,894
26 May 20212.30002.31002.31002.30002.30002,103
25 May 20212.35002.41002.20002.30002.3000319,244
24 May 20212.35002.42002.41602.35002.35003,965
21 May 20212.50003.00002.20002.35002.35006,763,644
20 May 20212.60002.84002.25002.50002.50003,902,000
19 May 20212.60002.90002.88002.60002.600043,595
18 May 20212.70002.96402.50002.60002.600013,350,000
17 May 20212.50003.30002.60002.70002.70001,805,548
14 May 20212.50002.64002.30002.50002.50008,623,200
13 May 20212.50002.65002.64002.50002.500076,057
12 May 20212.60002.25002.25002.50002.5000136,000
11 May 20212.60002.30002.30002.60002.60006,316
10 May 20212.40002.78402.78402.60002.600035,919
07 May 20212.40002.00002.00002.40002.4000200,000
06 May 20212.40002.40002.40002.40002.4000-
05 May 20212.40002.80002.26002.40002.4000210,614
04 May 20212.40002.80002.00002.40002.40005,510,000
30 Apr 20212.40002.40002.40002.40002.4000-
29 Apr 20212.40002.40002.40002.40002.4000-
28 Apr 20212.40002.80002.50002.40002.40001,218,207
27 Apr 20212.40002.40002.40002.40002.4000-
26 Apr 20212.40002.40002.40002.40002.4000-
23 Apr 20212.40002.40002.40002.40002.4000-
22 Apr 20212.40002.70002.70002.40002.400018,207
21 Apr 20212.40002.40002.40002.40002.4000-
20 Apr 20212.40002.40002.40002.40002.4000-
19 Apr 20212.65002.79002.79002.65002.650035,344
16 Apr 20212.75002.50002.50002.65002.65003,900
15 Apr 20212.75002.79002.79002.75002.75003,900
14 Apr 20212.90002.80002.55002.75002.7500154,000
13 Apr 20212.90002.50002.50002.90002.9000150,000
12 Apr 20212.90002.90002.90002.90002.9000-
09 Apr 20212.90002.90002.90002.90002.9000-
08 Apr 20212.90003.13403.13402.90002.900031,365
07 Apr 20213.50003.75003.00002.90002.9000753,369
06 Apr 20212.90003.25002.50002.90002.90009,450,000
01 Apr 20213.15003.22003.00002.90002.9000365,000
31 Mar 20213.25003.29803.00003.15003.15001,000,000
30 Mar 20213.25003.32503.32503.25003.25001,376
29 Mar 20213.25003.15003.00003.25003.2500150,000
26 Mar 20213.75003.15003.00003.25003.2500400,000
25 Mar 20214.00003.96903.00003.50003.5000895,056
24 Mar 20215.00005.00004.00004.00004.0000176,923
23 Mar 20215.00005.25004.00005.00005.0000249,788
22 Mar 20215.00005.30004.00005.00005.0000322,170
19 Mar 20215.00005.00005.00005.00005.0000-
18 Mar 20215.00005.49005.49005.00005.000090,404
17 Mar 20215.00005.85005.00005.00005.0000547,520
16 Mar 20215.50006.29005.25005.00005.0000133,496
15 Mar 20215.50006.30006.29005.50005.500011,518
12 Mar 20214.50006.50005.75005.50005.5000245,646
11 Mar 20214.50004.50004.50004.50004.5000-
10 Mar 20214.50004.50004.50004.50004.5000-
09 Mar 20213.50005.00005.00003.50003.50001,619
08 Mar 20213.50003.50003.50003.50003.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.