Built Cybernetics plc (AIM:BUC)
London · Delayed Price · Currency is GBP · Price in GBX 2.300
0.00 (0.00%)
At close: Jan 23, 2026
Built Cybernetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | - | 20,830 |
| Jan 22, 2026 | 2.25 | 2.40 | 2.20 | 2.30 | 2.30 | 2.22% | 90,072 |
| Jan 21, 2026 | 2.25 | 2.30 | 2.21 | 2.25 | 2.25 | - | 60,000 |
| Jan 20, 2026 | 2.30 | 2.30 | 2.20 | 2.25 | 2.25 | -2.17% | 10,120 |
| Jan 19, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 18,338 |
| Jan 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 15, 2026 | 2.32 | 2.32 | 2.32 | 2.30 | 2.30 | - | 4 |
| Jan 14, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 250,000 |
| Jan 13, 2026 | 2.30 | 2.32 | 2.21 | 2.30 | 2.30 | - | 6,647 |
| Jan 12, 2026 | 2.25 | 2.40 | 2.17 | 2.30 | 2.30 | 2.22% | 475,259 |
| Jan 9, 2026 | 2.25 | 2.40 | 2.10 | 2.25 | 2.25 | - | 391,018 |
| Jan 8, 2026 | 2.25 | 2.33 | 2.33 | 2.25 | 2.25 | - | 49,566 |
| Jan 7, 2026 | 2.15 | 2.39 | 2.15 | 2.25 | 2.25 | 4.65% | 906,043 |
| Jan 6, 2026 | 2.02 | 2.30 | 1.97 | 2.15 | 2.15 | 7.50% | 733,764 |
| Jan 5, 2026 | 1.95 | 2.10 | 1.95 | 2.00 | 2.00 | - | 1,168,301 |
| Jan 2, 2026 | 2.00 | 2.09 | 2.09 | 2.00 | 2.00 | - | 65,481 |
| Dec 31, 2025 | 2.00 | 2.09 | 1.95 | 2.00 | 2.00 | - | 4,098 |
| Dec 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 29, 2025 | 2.00 | 2.09 | 2.09 | 2.00 | 2.00 | - | 51 |
| Dec 24, 2025 | 2.00 | 1.90 | 1.90 | 2.00 | 2.00 | - | 39,898 |
| Dec 23, 2025 | 2.00 | 1.93 | 1.93 | 2.00 | 2.00 | - | 17,453 |
| Dec 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 17, 2025 | 2.00 | 1.93 | 1.93 | 2.00 | 2.00 | - | 3,858 |
| Dec 16, 2025 | 2.09 | 2.09 | 1.95 | 2.00 | 2.00 | - | 27,590 |
| Dec 15, 2025 | 2.00 | 1.90 | 1.90 | 2.00 | 2.00 | - | 6,287 |
| Dec 12, 2025 | 2.00 | 2.09 | 2.09 | 2.00 | 2.00 | - | 24,578 |
| Dec 11, 2025 | 2.00 | 2.10 | 1.99 | 2.00 | 2.00 | - | 3,370,000 |
| Dec 10, 2025 | 1.95 | 2.10 | 2.10 | 2.00 | 2.00 | 2.56% | 300,634 |
| Dec 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 8, 2025 | 1.95 | 1.90 | 1.90 | 1.95 | 1.95 | - | 170,250 |
| Dec 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 4, 2025 | 1.95 | 2.08 | 1.81 | 1.95 | 1.95 | - | 45,467 |
| Dec 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 2, 2025 | 1.95 | 2.08 | 1.89 | 1.95 | 1.95 | - | 100,480 |
| Dec 1, 2025 | 2.00 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 26, 2025 | 1.95 | 1.89 | 1.89 | 1.95 | 1.95 | - | 16,513 |
| Nov 25, 2025 | 1.95 | 1.80 | 1.80 | 1.95 | 1.95 | - | 82,840 |
| Nov 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 21, 2025 | 1.95 | 2.08 | 2.08 | 1.95 | 1.95 | - | 5,289 |
| Nov 20, 2025 | 1.90 | 2.05 | 2.00 | 1.95 | 1.95 | 2.63% | 1,000,000 |
| Nov 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 18, 2025 | 1.90 | 1.85 | 1.85 | 1.90 | 1.90 | - | 110,050 |
| Nov 17, 2025 | 1.90 | 2.00 | 1.99 | 1.90 | 1.90 | - | 50,105 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,463 |
| Nov 13, 2025 | 1.90 | 1.95 | 1.95 | 1.90 | 1.90 | - | 252,482 |
| Nov 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |