Built Cybernetics plc (AIM:BUC)
London · Delayed Price · Currency is GBP · Price in GBX 1.850
0.00 (0.00%)
At close: Oct 31, 2025
Built Cybernetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 26, 2025 | 2.25 | 2.50 | 2.50 | 2.25 | 2.25 | - | 81 |
| Sep 25, 2025 | 2.25 | 2.50 | 2.50 | 2.25 | 2.25 | - | 154 |
| Sep 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 23, 2025 | 2.25 | 2.50 | 2.50 | 2.25 | 2.25 | - | 352 |
| Sep 22, 2025 | 2.25 | 2.50 | 2.12 | 2.25 | 2.25 | - | 8,004 |
| Sep 19, 2025 | 2.25 | 2.42 | 2.11 | 2.25 | 2.25 | - | 133,997 |
| Sep 18, 2025 | 2.25 | 2.44 | 2.32 | 2.25 | 2.25 | - | 153,000 |
| Sep 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 16, 2025 | 2.25 | 2.06 | 2.06 | 2.25 | 2.25 | - | 50,000 |
| Sep 15, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 12, 2025 | 2.25 | 2.17 | 2.17 | 2.25 | 2.25 | - | 100,000 |
| Sep 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 10, 2025 | 2.25 | 2.50 | 2.50 | 2.25 | 2.25 | - | 347,764 |
| Sep 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 8, 2025 | 2.25 | 2.33 | 2.33 | 2.25 | 2.25 | - | 21,505 |
| Sep 5, 2025 | 2.25 | 2.33 | 2.01 | 2.25 | 2.25 | - | 1,224 |
| Sep 4, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 2, 2025 | 2.25 | 2.03 | 2.00 | 2.25 | 2.25 | - | 112,270 |
| Sep 1, 2025 | 2.25 | 2.39 | 2.17 | 2.25 | 2.25 | - | 17,046 |
| Aug 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 27, 2025 | 2.25 | 2.39 | 2.03 | 2.25 | 2.25 | - | 20,941 |
| Aug 26, 2025 | 2.25 | 2.17 | 2.17 | 2.25 | 2.25 | - | 100,000 |
| Aug 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |