Built Cybernetics plc (AIM:BUC)
London · Delayed Price · Currency is GBP · Price in GBX 2.000
0.00 (0.00%)
At close: Dec 31, 2025
Built Cybernetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |