BCYC Historical Prices
Bicycle Therapeutics plc American Depositary Shares · daily open, high, low, close & volume
Trading days
249
Period high
7.83
Period low
3.33
Period change
-46.54%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.69 | 3.69 | 3.46 | 3.48 | -6.45% | 500,395 |
| Nov 4, 2026 | 3.75 | 3.80 | 3.65 | 3.72 | +1.36% | 215,533 |
| Nov 3, 2026 | 3.61 | 3.71 | 3.61 | 3.67 | +1.38% | 81,655 |
| Nov 2, 2026 | 3.69 | 3.79 | 3.58 | 3.62 | -1.09% | 348,936 |
| Oct 30, 2026 | 3.75 | 3.80 | 3.60 | 3.66 | -4.19% | 348,588 |
| Oct 29, 2026 | 3.92 | 4.13 | 3.71 | 3.82 | -1.55% | 598,173 |
| Oct 28, 2026 | 3.76 | 3.89 | 3.71 | 3.88 | +2.65% | 436,243 |
| Oct 27, 2026 | 3.66 | 3.84 | 3.61 | 3.78 | +3.56% | 486,231 |
| Oct 26, 2026 | 3.56 | 3.69 | 3.53 | 3.65 | +2.82% | 525,955 |
| Oct 23, 2026 | 3.64 | 3.64 | 3.42 | 3.55 | -2.47% | 344,829 |
| Oct 22, 2026 | 3.56 | 3.64 | 3.52 | 3.64 | +1.96% | 276,237 |
| Oct 21, 2026 | 3.62 | 3.80 | 3.56 | 3.57 | -0.83% | 406,404 |
| Oct 20, 2026 | 3.53 | 3.71 | 3.52 | 3.60 | +1.84% | 488,211 |
| Oct 19, 2026 | 3.45 | 3.64 | 3.41 | 3.54 | +2.17% | 692,050 |
| Oct 16, 2026 | 3.58 | 3.60 | 3.42 | 3.46 | -3.89% | 565,604 |
| Oct 15, 2026 | 3.51 | 3.64 | 3.50 | 3.60 | +2.56% | 411,543 |
| Oct 14, 2026 | 3.63 | 3.75 | 3.50 | 3.51 | -3.31% | 439,358 |
| Oct 13, 2026 | 3.81 | 3.88 | 3.63 | 3.63 | -4.47% | 456,961 |
| Oct 12, 2026 | 3.89 | 3.91 | 3.79 | 3.80 | -2.31% | 233,483 |
| Oct 9, 2026 | 3.81 | 3.92 | 3.77 | 3.89 | +2.10% | 300,617 |
| Oct 8, 2026 | 3.71 | 3.81 | 3.62 | 3.81 | +2.14% | 338,685 |
| Oct 7, 2026 | 3.75 | 3.81 | 3.68 | 3.73 | -1.58% | 479,627 |
| Oct 6, 2026 | 4.02 | 4.03 | 3.73 | 3.79 | -5.49% | 620,680 |
| Oct 5, 2026 | 3.62 | 4.04 | 3.61 | 4.01 | +18.64% | 1,846,468 |
| Oct 2, 2026 | 3.65 | 3.69 | 3.33 | 3.38 | -5.06% | 728,669 |
| Oct 1, 2026 | 3.67 | 3.74 | 3.55 | 3.56 | -3.26% | 379,977 |
| Sep 30, 2026 | 3.69 | 3.77 | 3.66 | 3.68 | +0.82% | 295,139 |
| Sep 29, 2026 | 3.72 | 3.77 | 3.63 | 3.65 | -1.62% | 206,181 |
| Sep 28, 2026 | 3.69 | 3.81 | 3.58 | 3.71 | +0.68% | 442,525 |
| Sep 25, 2026 | 3.73 | 3.73 | 3.65 | 3.69 | -1.21% | 238,877 |
| Sep 24, 2026 | 3.66 | 3.95 | 3.66 | 3.73 | +3.61% | 820,637 |
| Sep 23, 2026 | 3.72 | 3.72 | 3.57 | 3.60 | -3.49% | 374,248 |
| Sep 22, 2026 | 3.67 | 3.83 | 3.65 | 3.73 | +2.75% | 554,654 |
| Sep 21, 2026 | 3.70 | 3.77 | 3.63 | 3.63 | -0.55% | 266,519 |
| Sep 18, 2026 | 3.69 | 3.70 | 3.63 | 3.65 | -0.82% | 240,419 |
| Sep 17, 2026 | 3.73 | 3.79 | 3.67 | 3.68 | +1.10% | 185,114 |
| Sep 16, 2026 | 3.68 | 3.73 | 3.60 | 3.64 | -0.82% | 599,855 |
| Sep 15, 2026 | 3.88 | 3.90 | 3.65 | 3.67 | -5.66% | 544,656 |
| Sep 14, 2026 | 3.90 | 3.95 | 3.83 | 3.89 | +0.78% | 209,374 |
| Sep 11, 2026 | 3.87 | 3.96 | 3.83 | 3.86 | -3.62% | 621,159 |
| Sep 9, 2026 | 4.17 | 4.17 | 3.98 | 4.00 | -4.19% | 399,560 |
| Sep 8, 2026 | 4.28 | 4.28 | 4.17 | 4.18 | -2.79% | 261,991 |
| Sep 4, 2026 | 4.20 | 4.30 | 4.14 | 4.30 | +1.42% | 157,469 |
| Sep 3, 2026 | 4.32 | 4.36 | 4.20 | 4.24 | -1.40% | 268,065 |
| Sep 2, 2026 | 4.10 | 4.39 | 4.10 | 4.30 | +4.12% | 317,574 |
| Aug 31, 2026 | 4.21 | 4.32 | 4.10 | 4.13 | -1.67% | 235,608 |
| Aug 28, 2026 | 4.32 | 4.44 | 4.19 | 4.20 | -3.00% | 154,688 |
| Aug 27, 2026 | 4.36 | 4.45 | 4.28 | 4.33 | -0.57% | 104,903 |
| Aug 26, 2026 | 4.41 | 4.41 | 4.28 | 4.36 | -0.80% | 166,145 |
| Aug 25, 2026 | 4.38 | 4.48 | 4.35 | 4.39 | +1.39% | 209,896 |
| Aug 24, 2026 | 4.33 | 4.39 | 4.27 | 4.33 | -0.92% | 144,091 |
| Aug 21, 2026 | 4.29 | 4.51 | 4.25 | 4.37 | +3.07% | 480,746 |
| Aug 20, 2026 | 4.11 | 4.27 | 4.04 | 4.24 | +2.42% | 374,171 |
| Aug 19, 2026 | 4.05 | 4.16 | 4.03 | 4.14 | +3.76% | 346,469 |
| Aug 18, 2026 | 3.99 | 4.03 | 3.95 | 3.99 | -0.25% | 106,813 |
| Aug 17, 2026 | 3.88 | 4.02 | 3.88 | 4.00 | +2.56% | 341,663 |
| Aug 14, 2026 | 3.95 | 3.97 | 3.87 | 3.90 | -2.01% | 468,118 |
| Aug 13, 2026 | 4.11 | 4.11 | 3.96 | 3.98 | -1.97% | 459,121 |
| Aug 12, 2026 | 4.14 | 4.15 | 4.04 | 4.06 | -1.46% | 639,925 |
| Aug 11, 2026 | 4.11 | 4.15 | 4.08 | 4.12 | +0.24% | 107,224 |
| Aug 10, 2026 | 4.20 | 4.21 | 4.07 | 4.11 | -1.44% | 202,530 |
| Aug 7, 2026 | 4.07 | 4.21 | 4.04 | 4.17 | +5.04% | 288,700 |
| Aug 6, 2026 | 3.96 | 4.03 | 3.93 | 3.97 | +0.00% | 225,051 |
| Aug 5, 2026 | 3.95 | 4.03 | 3.92 | 3.97 | +0.76% | 287,692 |
| Aug 4, 2026 | 3.90 | 3.97 | 3.88 | 3.94 | +1.81% | 179,671 |
| Aug 3, 2026 | 3.81 | 3.92 | 3.75 | 3.87 | +0.26% | 340,369 |
| Jul 31, 2026 | 4.01 | 4.01 | 3.80 | 3.86 | -3.74% | 336,077 |
| Jul 30, 2026 | 3.86 | 4.03 | 3.81 | 4.01 | +3.89% | 418,975 |
| Jul 29, 2026 | 3.93 | 4.03 | 3.85 | 3.86 | -2.03% | 352,219 |
| Jul 28, 2026 | 3.98 | 3.98 | 3.90 | 3.94 | -0.25% | 320,854 |
| Jul 27, 2026 | 3.90 | 4.02 | 3.88 | 3.95 | +2.07% | 303,823 |
| Jul 24, 2026 | 4.16 | 4.16 | 3.87 | 3.87 | -6.97% | 572,863 |
| Jul 23, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | -1.19% | 154,163 |
| Jul 22, 2026 | 4.17 | 4.22 | 4.13 | 4.21 | +1.20% | 154,246 |
| Jul 21, 2026 | 4.16 | 4.33 | 4.11 | 4.16 | +0.00% | 268,171 |
| Jul 20, 2026 | 4.24 | 4.25 | 4.11 | 4.16 | -1.19% | 307,618 |
| Jul 17, 2026 | 4.17 | 4.25 | 4.12 | 4.21 | +0.72% | 183,315 |
| Jul 16, 2026 | 4.25 | 4.26 | 4.08 | 4.18 | -0.95% | 293,407 |
| Jul 15, 2026 | 4.20 | 4.24 | 4.13 | 4.22 | +0.24% | 223,553 |
| Jul 14, 2026 | 4.37 | 4.38 | 4.18 | 4.21 | -3.22% | 282,488 |
| Jul 13, 2026 | 4.35 | 4.37 | 4.16 | 4.35 | -1.36% | 297,183 |
| Jul 10, 2026 | 4.16 | 4.45 | 4.08 | 4.41 | +5.50% | 804,201 |
| Jul 9, 2026 | 4.29 | 4.29 | 4.17 | 4.18 | -2.34% | 577,309 |
| Jul 8, 2026 | 4.34 | 4.38 | 4.18 | 4.28 | -2.28% | 337,115 |
| Jul 7, 2026 | 4.35 | 4.51 | 4.32 | 4.38 | +0.69% | 507,413 |
| Jul 6, 2026 | 4.43 | 4.43 | 4.27 | 4.35 | +0.00% | 234,067 |
| Jul 2, 2026 | 4.22 | 4.39 | 4.21 | 4.35 | +3.33% | 353,690 |
| Jul 1, 2026 | 4.23 | 4.33 | 4.18 | 4.21 | -0.71% | 321,966 |
| Jun 30, 2026 | 4.19 | 4.33 | 4.16 | 4.24 | +2.17% | 428,207 |
| Jun 29, 2026 | 4.10 | 4.24 | 4.10 | 4.15 | +1.22% | 783,600 |
| Jun 26, 2026 | 4.01 | 4.19 | 3.98 | 4.10 | +2.24% | 843,361 |
| Jun 25, 2026 | 4.02 | 4.04 | 3.92 | 4.01 | +1.26% | 504,336 |
| Jun 24, 2026 | 4.00 | 4.10 | 3.96 | 3.96 | -1.00% | 401,758 |
| Jun 23, 2026 | 3.98 | 4.13 | 3.98 | 4.00 | +0.50% | 405,633 |
| Jun 22, 2026 | 3.99 | 4.07 | 3.96 | 3.98 | -0.50% | 607,836 |
| Jun 18, 2026 | 4.15 | 4.18 | 3.98 | 4.00 | -0.99% | 317,932 |
| Jun 17, 2026 | 4.02 | 4.24 | 4.02 | 4.04 | +0.50% | 969,093 |
| Jun 16, 2026 | 4.15 | 4.19 | 3.97 | 4.02 | -3.13% | 947,789 |
| Jun 15, 2026 | 4.10 | 4.24 | 3.95 | 4.15 | +2.47% | 2,982,353 |
| Jun 12, 2026 | 4.10 | 4.10 | 4.03 | 4.05 | -1.22% | 767,609 |
| Jun 11, 2026 | 4.04 | 4.20 | 3.97 | 4.10 | +1.74% | 651,389 |
| Jun 10, 2026 | 4.13 | 4.24 | 4.03 | 4.03 | -3.36% | 238,103 |
| Jun 9, 2026 | 4.12 | 4.21 | 3.99 | 4.17 | +1.46% | 673,323 |
| Jun 8, 2026 | 4.23 | 4.26 | 4.09 | 4.11 | -2.14% | 259,461 |
| Jun 5, 2026 | 4.28 | 4.29 | 4.08 | 4.20 | -1.64% | 479,018 |
| Jun 4, 2026 | 4.21 | 4.33 | 4.21 | 4.27 | +1.67% | 209,955 |
| Jun 3, 2026 | 4.30 | 4.38 | 4.20 | 4.20 | -2.33% | 415,052 |
| Jun 2, 2026 | 4.50 | 4.50 | 4.28 | 4.30 | -5.08% | 320,150 |
| Jun 1, 2026 | 4.60 | 4.62 | 4.45 | 4.53 | -3.41% | 273,759 |
| May 29, 2026 | 4.68 | 4.75 | 4.60 | 4.69 | +0.43% | 162,762 |
| May 28, 2026 | 4.56 | 4.69 | 4.50 | 4.67 | +2.19% | 116,614 |
| May 27, 2026 | 4.57 | 4.69 | 4.52 | 4.57 | +0.00% | 138,842 |
| May 26, 2026 | 4.58 | 4.65 | 4.50 | 4.57 | +0.44% | 148,568 |
| May 22, 2026 | 4.45 | 4.60 | 4.45 | 4.55 | +2.25% | 304,064 |
| May 21, 2026 | 4.38 | 4.54 | 4.33 | 4.45 | +0.68% | 389,547 |
| May 20, 2026 | 4.38 | 4.48 | 4.31 | 4.42 | +1.61% | 447,398 |
| May 19, 2026 | 4.38 | 4.43 | 4.25 | 4.35 | -0.23% | 365,525 |
| May 18, 2026 | 4.46 | 4.52 | 4.32 | 4.36 | -2.02% | 336,792 |
| May 15, 2026 | 4.61 | 4.66 | 4.41 | 4.45 | -4.71% | 377,153 |
| May 14, 2026 | 4.78 | 4.78 | 4.62 | 4.67 | -1.48% | 252,281 |
| May 13, 2026 | 4.75 | 4.78 | 4.64 | 4.74 | +0.42% | 252,155 |
| May 12, 2026 | 4.69 | 4.74 | 4.58 | 4.72 | +0.43% | 218,839 |
| May 11, 2026 | 4.83 | 4.93 | 4.69 | 4.70 | -2.29% | 202,581 |
| May 8, 2026 | 4.88 | 4.92 | 4.79 | 4.81 | -1.64% | 349,905 |
| May 7, 2026 | 5.11 | 5.12 | 4.84 | 4.89 | -5.05% | 417,574 |
| May 6, 2026 | 4.97 | 5.21 | 4.85 | 5.15 | +5.10% | 780,369 |
| May 5, 2026 | 5.02 | 5.08 | 4.83 | 4.90 | -0.81% | 318,718 |
| May 4, 2026 | 4.81 | 5.04 | 4.76 | 4.94 | +2.92% | 409,781 |
| May 1, 2026 | 4.68 | 4.91 | 4.62 | 4.80 | +1.69% | 400,434 |
| Apr 30, 2026 | 4.66 | 4.79 | 4.52 | 4.72 | -0.21% | 614,465 |
| Apr 29, 2026 | 4.66 | 4.76 | 4.59 | 4.73 | +0.85% | 441,900 |
| Apr 28, 2026 | 4.75 | 4.79 | 4.66 | 4.69 | -1.68% | 330,422 |
| Apr 27, 2026 | 4.85 | 4.93 | 4.76 | 4.77 | -1.45% | 273,892 |
| Apr 24, 2026 | 4.81 | 4.89 | 4.80 | 4.84 | -0.21% | 401,859 |
| Apr 23, 2026 | 4.99 | 4.99 | 4.81 | 4.85 | -2.81% | 371,044 |
| Apr 22, 2026 | 5.03 | 5.09 | 4.91 | 4.99 | +1.22% | 373,602 |
| Apr 21, 2026 | 5.32 | 5.32 | 4.91 | 4.93 | -6.81% | 581,502 |
| Apr 20, 2026 | 5.28 | 5.33 | 5.17 | 5.29 | -0.75% | 213,379 |
| Apr 17, 2026 | 5.34 | 5.41 | 5.28 | 5.33 | +3.70% | 280,776 |
| Apr 16, 2026 | 5.29 | 5.29 | 5.10 | 5.14 | -2.65% | 227,841 |
| Apr 15, 2026 | 5.08 | 5.30 | 5.03 | 5.28 | +4.35% | 620,740 |
| Apr 14, 2026 | 4.98 | 5.35 | 4.98 | 5.06 | +1.61% | 600,395 |
| Apr 13, 2026 | 4.94 | 5.09 | 4.89 | 4.98 | +0.81% | 340,283 |
| Apr 10, 2026 | 4.97 | 5.01 | 4.87 | 4.94 | -0.60% | 693,128 |
| Apr 9, 2026 | 4.95 | 5.01 | 4.91 | 4.97 | -0.20% | 276,215 |
| Apr 8, 2026 | 5.07 | 5.13 | 4.95 | 4.98 | +1.63% | 238,438 |
| Apr 7, 2026 | 4.90 | 4.95 | 4.75 | 4.90 | +0.20% | 361,359 |
| Apr 6, 2026 | 5.09 | 5.12 | 4.84 | 4.89 | -3.17% | 458,881 |
| Apr 2, 2026 | 4.79 | 5.08 | 4.79 | 5.05 | +3.06% | 325,064 |
| Apr 1, 2026 | 4.70 | 5.12 | 4.69 | 4.90 | +5.60% | 580,745 |
| Mar 31, 2026 | 4.49 | 4.70 | 4.38 | 4.64 | +6.91% | 300,885 |
| Mar 30, 2026 | 4.33 | 4.43 | 4.29 | 4.34 | +0.70% | 238,435 |
| Mar 27, 2026 | 4.51 | 4.51 | 4.24 | 4.31 | -4.22% | 855,580 |
| Mar 26, 2026 | 4.63 | 4.81 | 4.48 | 4.50 | -3.85% | 784,546 |
| Mar 25, 2026 | 4.57 | 4.85 | 4.55 | 4.68 | +4.00% | 1,095,856 |
| Mar 24, 2026 | 4.26 | 4.60 | 4.25 | 4.50 | +3.69% | 1,065,659 |
| Mar 23, 2026 | 4.50 | 4.60 | 4.25 | 4.34 | -0.23% | 831,238 |
| Mar 20, 2026 | 4.51 | 4.61 | 4.29 | 4.35 | -4.40% | 975,895 |
| Mar 19, 2026 | 4.59 | 4.72 | 4.47 | 4.55 | -3.19% | 567,075 |
| Mar 18, 2026 | 5.12 | 5.12 | 4.59 | 4.70 | -7.30% | 751,133 |
| Mar 17, 2026 | 5.11 | 5.29 | 5.02 | 5.07 | +0.40% | 829,623 |
| Mar 16, 2026 | 4.83 | 5.07 | 4.81 | 5.05 | +5.65% | 237,799 |
| Mar 13, 2026 | 5.06 | 5.10 | 4.77 | 4.78 | -5.16% | 418,825 |
| Mar 12, 2026 | 5.22 | 5.22 | 5.00 | 5.04 | -4.00% | 320,769 |
| Mar 11, 2026 | 5.31 | 5.36 | 5.14 | 5.25 | -0.94% | 192,708 |
| Mar 10, 2026 | 5.33 | 5.45 | 5.24 | 5.30 | -1.49% | 497,773 |
| Mar 9, 2026 | 5.21 | 5.40 | 5.13 | 5.38 | +3.46% | 664,456 |
| Mar 6, 2026 | 5.32 | 5.35 | 5.16 | 5.20 | -2.80% | 274,461 |
| Mar 5, 2026 | 5.52 | 5.61 | 5.28 | 5.35 | -4.97% | 448,370 |
| Mar 4, 2026 | 5.57 | 5.75 | 5.49 | 5.63 | +2.36% | 223,364 |
| Mar 3, 2026 | 5.54 | 5.64 | 5.40 | 5.50 | -4.01% | 199,480 |
| Mar 2, 2026 | 5.59 | 5.77 | 5.45 | 5.73 | +0.00% | 256,898 |
| Feb 27, 2026 | 5.58 | 5.76 | 5.50 | 5.73 | +1.60% | 239,124 |
| Feb 26, 2026 | 5.69 | 5.69 | 5.37 | 5.64 | -1.57% | 221,469 |
| Feb 25, 2026 | 5.66 | 5.89 | 5.55 | 5.73 | +1.96% | 1,432,861 |
| Feb 24, 2026 | 5.47 | 5.78 | 5.45 | 5.62 | +3.31% | 407,600 |
| Feb 23, 2026 | 5.46 | 5.66 | 5.30 | 5.44 | +1.30% | 207,861 |
| Feb 20, 2026 | 5.46 | 5.50 | 5.31 | 5.37 | -3.07% | 282,465 |
| Feb 19, 2026 | 5.35 | 5.57 | 5.23 | 5.54 | +2.97% | 127,084 |
| Feb 18, 2026 | 5.23 | 5.43 | 5.21 | 5.38 | +2.87% | 239,648 |
| Feb 17, 2026 | 5.18 | 5.31 | 5.03 | 5.23 | -0.19% | 276,833 |
| Feb 13, 2026 | 5.36 | 5.54 | 5.21 | 5.24 | -2.24% | 340,791 |
| Feb 12, 2026 | 5.58 | 5.59 | 5.18 | 5.36 | -3.25% | 258,409 |
| Feb 11, 2026 | 5.63 | 5.63 | 5.35 | 5.54 | -1.60% | 255,846 |
| Feb 10, 2026 | 5.83 | 5.95 | 5.61 | 5.63 | -2.60% | 324,478 |
| Feb 9, 2026 | 5.70 | 5.86 | 5.55 | 5.78 | +2.12% | 202,994 |
| Feb 6, 2026 | 5.44 | 5.66 | 5.36 | 5.66 | +6.59% | 263,188 |
| Feb 5, 2026 | 5.66 | 5.66 | 5.27 | 5.31 | -7.17% | 526,442 |
| Feb 4, 2026 | 6.01 | 6.13 | 5.59 | 5.72 | -4.67% | 2,398,835 |
| Feb 3, 2026 | 6.02 | 6.42 | 5.85 | 6.00 | -7.55% | 696,149 |
| Feb 2, 2026 | 6.37 | 6.61 | 6.30 | 6.49 | +1.09% | 177,022 |
| Jan 30, 2026 | 6.52 | 6.56 | 6.22 | 6.42 | -1.53% | 387,627 |
| Jan 29, 2026 | 6.58 | 6.78 | 6.50 | 6.52 | -0.91% | 188,876 |
| Jan 28, 2026 | 7.08 | 7.19 | 6.58 | 6.58 | -6.93% | 317,599 |
| Jan 27, 2026 | 7.03 | 7.19 | 6.94 | 7.07 | +1.00% | 160,224 |
| Jan 26, 2026 | 7.01 | 7.22 | 6.85 | 7.00 | +0.72% | 191,458 |
| Jan 23, 2026 | 7.14 | 7.27 | 6.91 | 6.95 | -3.74% | 151,798 |
| Jan 22, 2026 | 6.93 | 7.34 | 6.90 | 7.22 | +4.64% | 240,559 |
| Jan 21, 2026 | 6.68 | 6.91 | 6.65 | 6.90 | +3.45% | 141,312 |
| Jan 20, 2026 | 6.50 | 6.79 | 6.50 | 6.67 | +2.46% | 239,947 |
| Jan 16, 2026 | 6.50 | 6.62 | 6.48 | 6.51 | +0.62% | 330,197 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.37 | 6.47 | -2.27% | 249,798 |
| Jan 14, 2026 | 6.46 | 6.66 | 6.42 | 6.62 | +2.00% | 199,819 |
| Jan 13, 2026 | 6.55 | 6.88 | 6.39 | 6.49 | -1.37% | 199,761 |
| Jan 12, 2026 | 6.73 | 6.88 | 6.37 | 6.58 | -0.90% | 507,592 |
| Jan 9, 2026 | 6.70 | 6.80 | 6.58 | 6.64 | +0.15% | 164,353 |
| Jan 8, 2026 | 6.77 | 6.78 | 6.60 | 6.63 | -3.49% | 196,807 |
| Jan 7, 2026 | 6.54 | 7.00 | 6.54 | 6.87 | +4.57% | 271,534 |
| Jan 6, 2026 | 6.61 | 6.76 | 6.50 | 6.57 | -0.61% | 259,094 |
| Jan 5, 2026 | 6.73 | 6.87 | 6.30 | 6.61 | -1.05% | 368,646 |
| Jan 2, 2026 | 7.08 | 7.19 | 6.62 | 6.68 | -5.65% | 289,314 |
| Dec 31, 2025 | 6.73 | 7.13 | 6.73 | 7.08 | +4.12% | 232,673 |
| Dec 30, 2025 | 6.78 | 6.87 | 6.75 | 6.80 | +0.29% | 183,752 |
| Dec 29, 2025 | 6.80 | 6.94 | 6.75 | 6.78 | -0.59% | 290,835 |
| Dec 26, 2025 | 6.99 | 6.99 | 6.73 | 6.82 | -2.43% | 158,061 |
| Dec 24, 2025 | 6.96 | 7.03 | 6.91 | 6.99 | +0.72% | 95,860 |
| Dec 23, 2025 | 7.14 | 7.14 | 6.90 | 6.94 | -3.48% | 159,176 |
| Dec 22, 2025 | 6.90 | 7.28 | 6.90 | 7.19 | +4.66% | 313,343 |
| Dec 19, 2025 | 6.80 | 7.01 | 6.73 | 6.87 | +1.48% | 243,338 |
| Dec 18, 2025 | 6.95 | 7.15 | 6.74 | 6.77 | -2.59% | 260,064 |
| Dec 17, 2025 | 7.33 | 7.50 | 6.75 | 6.95 | -4.92% | 347,625 |
| Dec 16, 2025 | 7.31 | 7.41 | 7.10 | 7.31 | -0.27% | 244,054 |
| Dec 15, 2025 | 7.45 | 7.50 | 7.17 | 7.33 | -1.61% | 263,339 |
| Dec 12, 2025 | 7.44 | 7.55 | 7.30 | 7.45 | +0.27% | 156,429 |
| Dec 11, 2025 | 7.51 | 7.65 | 7.30 | 7.43 | -1.20% | 197,253 |
| Dec 10, 2025 | 7.05 | 7.54 | 7.05 | 7.52 | +6.06% | 288,898 |
| Dec 9, 2025 | 7.34 | 7.35 | 7.03 | 7.09 | -4.19% | 201,914 |
| Dec 8, 2025 | 7.07 | 7.46 | 7.06 | 7.40 | +4.67% | 281,314 |
| Dec 5, 2025 | 7.12 | 7.28 | 7.04 | 7.07 | -0.98% | 241,119 |
| Dec 4, 2025 | 7.05 | 7.27 | 6.96 | 7.14 | +0.00% | 301,121 |
| Dec 3, 2025 | 6.85 | 7.17 | 6.76 | 7.14 | +3.93% | 271,148 |
| Dec 2, 2025 | 7.00 | 7.09 | 6.83 | 6.87 | -2.41% | 385,864 |
| Dec 1, 2025 | 7.37 | 7.40 | 7.00 | 7.04 | -5.88% | 304,296 |
| Nov 28, 2025 | 7.27 | 7.83 | 7.27 | 7.48 | +2.33% | 238,829 |
| Nov 26, 2025 | 6.83 | 7.36 | 6.76 | 7.31 | +6.40% | 314,955 |
| Nov 25, 2025 | 6.74 | 6.97 | 6.71 | 6.87 | +1.93% | 308,931 |
| Nov 24, 2025 | 6.30 | 6.79 | 6.30 | 6.74 | +6.65% | 379,911 |
| Nov 21, 2025 | 6.13 | 6.39 | 6.03 | 6.32 | +2.43% | 284,312 |
| Nov 20, 2025 | 6.25 | 6.75 | 6.06 | 6.17 | -1.28% | 423,129 |
| Nov 19, 2025 | 6.46 | 6.68 | 6.18 | 6.25 | -3.40% | 379,529 |
| Nov 18, 2025 | 6.40 | 6.59 | 6.17 | 6.47 | +0.15% | 347,948 |
| Nov 17, 2025 | 6.50 | 6.67 | 6.30 | 6.46 | -0.31% | 329,296 |
| Nov 14, 2025 | 6.49 | 6.75 | 6.43 | 6.48 | -1.82% | 286,564 |
| Nov 13, 2025 | 6.60 | 6.89 | 6.47 | 6.60 | +0.61% | 356,987 |
| Nov 12, 2025 | 6.79 | 6.88 | 6.46 | 6.56 | -3.95% | 371,832 |
| Nov 11, 2025 | 6.57 | 6.88 | 6.46 | 6.83 | +3.80% | 262,606 |
| Nov 10, 2025 | 6.48 | 6.63 | 6.34 | 6.58 | +2.17% | 271,301 |
| Nov 7, 2025 | 6.50 | 6.54 | 6.19 | 6.44 | -1.08% | 580,537 |
| Nov 6, 2025 | 6.23 | 6.60 | 6.23 | 6.51 | +5.51% | 421,558 |
Daily open, high, low, close and volume for Bicycle Therapeutics plc American Depositary Shares (BCYC). Showing 249 trading days. Unadjusted prices.