Built Cybernetics plc (AIM:BUC)
London · Delayed Price · Currency is GBP · Price in GBX 1.950
0.00 (0.00%)
At close: Dec 4, 2025
Built Cybernetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 11, 2025 | 1.90 | 1.88 | 1.88 | 1.90 | 1.90 | - | 281,081 |
| Nov 10, 2025 | 1.85 | 1.90 | 1.89 | 1.90 | 1.90 | 2.70% | 426,762 |
| Nov 7, 2025 | 1.85 | 1.89 | 1.89 | 1.85 | 1.85 | - | 158,083 |
| Nov 6, 2025 | 1.85 | 1.89 | 1.89 | 1.85 | 1.85 | - | 2,639 |
| Nov 5, 2025 | 1.85 | 1.81 | 1.81 | 1.85 | 1.85 | - | 20,181 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 31, 2025 | 1.85 | 1.89 | 1.89 | 1.85 | 1.85 | - | 57 |
| Oct 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 28, 2025 | 1.85 | 1.89 | 1.81 | 1.85 | 1.85 | - | 1,351 |
| Oct 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 24, 2025 | 1.85 | 1.86 | 1.86 | 1.85 | 1.85 | - | 35,285 |
| Oct 23, 2025 | 1.85 | 1.90 | 1.90 | 1.85 | 1.85 | - | 90,000 |
| Oct 22, 2025 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | - | 28,627 |
| Oct 21, 2025 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | - | 1,806,855 |
| Oct 20, 2025 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | - | 1,693,234 |
| Oct 17, 2025 | 1.85 | 1.81 | 1.81 | 1.85 | 1.85 | - | 4,200 |
| Oct 16, 2025 | 1.85 | 1.88 | 1.80 | 1.85 | 1.85 | - | 806,140 |
| Oct 15, 2025 | 2.00 | 2.20 | 1.80 | 1.85 | 1.85 | -9.76% | 580,549 |
| Oct 14, 2025 | 2.05 | 2.27 | 2.27 | 2.05 | 2.05 | - | 44,118 |
| Oct 13, 2025 | 2.10 | 1.92 | 1.90 | 2.05 | 2.05 | -2.38% | 278,336 |
| Oct 10, 2025 | 2.05 | 2.30 | 1.92 | 2.10 | 2.10 | 2.44% | 651,809 |
| Oct 9, 2025 | 2.05 | 2.27 | 2.27 | 2.05 | 2.05 | - | 230,797 |
| Oct 8, 2025 | 2.05 | 2.19 | 2.19 | 2.05 | 2.05 | - | 50,000 |
| Oct 7, 2025 | 2.05 | 2.19 | 1.86 | 2.05 | 2.05 | - | 47,825 |
| Oct 6, 2025 | 1.95 | 2.27 | 1.72 | 2.05 | 2.05 | 5.13% | 1,029,193 |
| Oct 3, 2025 | 1.95 | 1.85 | 1.85 | 1.95 | 1.95 | 5.41% | 20,810 |
| Oct 2, 2025 | 1.85 | 1.95 | 1.71 | 1.85 | 1.85 | - | 230,453 |
| Oct 1, 2025 | 2.25 | 2.26 | 1.65 | 1.85 | 1.85 | -17.78% | 1,375,294 |
| Sep 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |