Skip to main content
logo
Built Cybernetics plc (AIM:BUC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.350
0.00 (0.00%)
At close: Feb 12, 2026

Built Cybernetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262.502.502.202.352.35-6,631
Feb 11, 20262.202.392.202.352.35-125,668
Feb 10, 20262.202.502.202.352.35-365,202
Feb 9, 20262.352.502.252.352.35-52,134
Feb 6, 20262.352.502.392.352.35-3,137
Feb 5, 20262.352.502.342.352.35-29,425
Feb 4, 20262.352.502.202.352.35-21,990
Feb 3, 20262.352.222.202.352.35-10,748
Feb 2, 20262.352.502.202.352.35-371,598
Jan 30, 20262.352.472.472.352.35-42
Jan 29, 20262.302.502.202.352.352.17%835,808
Jan 28, 20262.302.402.202.302.30-26,869
Jan 27, 20262.302.252.202.302.30-106,354
Jan 26, 20262.302.402.202.302.30-80,417
Jan 23, 20262.402.402.202.302.30-20,830
Jan 22, 20262.252.402.202.302.302.22%90,072
Jan 21, 20262.252.302.212.252.25-60,000
Jan 20, 20262.302.302.202.252.25-2.17%10,120
Jan 19, 20262.302.402.202.302.30-18,338
Jan 16, 20262.302.302.302.302.30--
Jan 15, 20262.322.322.322.302.30-4
Jan 14, 20262.302.302.302.302.30-250,000
Jan 13, 20262.302.322.212.302.30-6,647
Jan 12, 20262.252.402.172.302.302.22%475,259
Jan 9, 20262.252.402.102.252.25-391,018
Jan 8, 20262.252.332.332.252.25-49,566
Jan 7, 20262.152.392.152.252.254.65%906,043
Jan 6, 20262.022.301.972.152.157.50%733,764
Jan 5, 20261.952.101.952.002.00-1,168,301
Jan 2, 20262.002.092.092.002.00-65,481
Dec 31, 20252.002.091.952.002.00-4,098
Dec 30, 20252.002.002.002.002.00--
Dec 29, 20252.002.092.092.002.00-51
Dec 24, 20252.001.901.902.002.00-39,898
Dec 23, 20252.001.931.932.002.00-17,453
Dec 22, 20252.002.002.002.002.00--
Dec 19, 20252.002.002.002.002.00--
Dec 18, 20252.002.002.002.002.00--
Dec 17, 20252.001.931.932.002.00-3,858
Dec 16, 20252.092.091.952.002.00-27,590
Dec 15, 20252.001.901.902.002.00-6,287
Dec 12, 20252.002.092.092.002.00-24,578
Dec 11, 20252.002.101.992.002.00-3,370,000
Dec 10, 20251.952.102.102.002.002.56%300,634
Dec 9, 20251.951.951.951.951.95--
Dec 8, 20251.951.901.901.951.95-170,250
Dec 5, 20251.951.951.951.951.95--
Dec 4, 20251.952.081.811.951.95-45,467
Dec 3, 20251.951.951.951.951.95--
Dec 2, 20251.952.081.891.951.95-100,480