Built Cybernetics plc (AIM:BUC)
London · Delayed Price · Currency is GBP · Price in GBX 2.100
+0.050 (2.44%)
At close: Oct 10, 2025
Built Cybernetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 20, 2025 | 2.25 | 2.17 | 2.17 | 2.25 | 2.25 | - | 2,087 |
| Aug 19, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 15, 2025 | 2.25 | 2.17 | 2.17 | 2.25 | 2.25 | - | 2,000 |
| Aug 14, 2025 | 2.25 | 2.17 | 2.17 | 2.25 | 2.25 | - | 6,757 |
| Aug 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 12, 2025 | 2.25 | 2.17 | 2.17 | 2.25 | 2.25 | - | 25,000 |
| Aug 11, 2025 | 2.25 | 2.45 | 2.15 | 2.25 | 2.25 | - | 498,251 |
| Aug 8, 2025 | 2.15 | 2.40 | 2.03 | 2.25 | 2.25 | 4.65% | 139,368 |
| Aug 7, 2025 | 2.15 | 2.28 | 2.01 | 2.15 | 2.15 | - | 306,472 |
| Aug 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Aug 5, 2025 | 2.15 | 2.28 | 2.03 | 2.15 | 2.15 | 2.38% | 21,383 |
| Aug 4, 2025 | 2.35 | 2.33 | 2.03 | 2.10 | 2.10 | -10.64% | 1,063,373 |
| Aug 1, 2025 | 2.35 | 2.48 | 2.48 | 2.35 | 2.35 | - | 350 |