Built Cybernetics plc (AIM:BUC)
London · Delayed Price · Currency is GBP · Price in GBX 1.550
+0.025 (1.64%)
At close: May 27, 2026
Built Cybernetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | 1.64% | 672,948 |
| May 26, 2026 | 1.55 | 1.59 | 1.50 | 1.53 | 1.53 | -1.61% | 376,686 |
| May 22, 2026 | 1.65 | 1.65 | 1.59 | 1.55 | 1.55 | -3.13% | 22,210 |
| May 21, 2026 | 1.60 | 1.70 | 1.70 | 1.60 | 1.60 | - | 200 |
| May 20, 2026 | 1.55 | 1.59 | 1.59 | 1.60 | 1.60 | 3.23% | 776,197 |
| May 19, 2026 | 1.65 | 1.72 | 1.58 | 1.55 | 1.55 | -6.06% | 451,666 |
| May 18, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | - | 400,100 |
| May 15, 2026 | 1.65 | 1.80 | 1.70 | 1.65 | 1.65 | - | 704,440 |
| May 14, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | - | 59,096 |
| May 13, 2026 | 1.65 | 1.80 | 1.55 | 1.65 | 1.65 | - | 35,372 |
| May 12, 2026 | 1.65 | 1.72 | 1.55 | 1.65 | 1.65 | - | 302,826 |
| May 11, 2026 | 1.65 | 1.72 | 1.65 | 1.65 | 1.65 | - | 758,867 |
| May 8, 2026 | 1.65 | 1.80 | 1.58 | 1.65 | 1.65 | - | 2,102,994 |
| May 7, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | - | 1,471 |
| May 6, 2026 | 1.65 | 1.59 | 1.50 | 1.65 | 1.65 | - | 375,500 |
| May 5, 2026 | 1.70 | 1.60 | 1.59 | 1.65 | 1.65 | -2.94% | 721,599 |
| May 1, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,694 |
| Apr 30, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | -10.53% | 778,471 |
| Apr 29, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 100,000 |
| Apr 28, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 124,759 |
| Apr 27, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 174,714 |
| Apr 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 41,576 |
| Apr 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 22, 2026 | 1.90 | 1.94 | 1.80 | 1.90 | 1.90 | - | 1,654 |
| Apr 21, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 22,506 |
| Apr 20, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,206 |
| Apr 17, 2026 | 1.90 | 1.95 | 1.95 | 1.90 | 1.90 | - | 12,632 |
| Apr 16, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,004 |
| Apr 15, 2026 | 1.90 | 2.00 | 1.83 | 1.90 | 1.90 | - | 82,043 |
| Apr 14, 2026 | 1.90 | 1.83 | 1.83 | 1.90 | 1.90 | - | 300,000 |
| Apr 13, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 515,794 |
| Apr 10, 2026 | 1.90 | 1.95 | 1.95 | 1.90 | 1.90 | - | 383,393 |
| Apr 9, 2026 | 1.90 | 2.00 | 2.00 | 1.90 | 1.90 | - | 195 |
| Apr 8, 2026 | 1.90 | 2.00 | 1.95 | 1.90 | 1.90 | - | 101,534 |
| Apr 7, 2026 | 1.90 | 2.00 | 1.95 | 1.90 | 1.90 | - | 199 |
| Apr 2, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 200,000 |
| Apr 1, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 2.70% | 200,437 |
| Mar 31, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 18,646 |
| Mar 30, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 285,191 |
| Mar 27, 2026 | 1.90 | 2.00 | 1.80 | 1.85 | 1.85 | -2.63% | 2,266 |
| Mar 26, 2026 | 1.90 | 2.00 | 2.00 | 1.90 | 1.90 | - | 450 |
| Mar 25, 2026 | 1.90 | 1.95 | 1.80 | 1.90 | 1.90 | - | 6,409 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 23, 2026 | 1.90 | 1.81 | 1.81 | 1.90 | 1.90 | - | 55,000 |
| Mar 20, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,394 |
| Mar 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 240,000 |
| Mar 18, 2026 | 1.90 | 1.81 | 1.80 | 1.90 | 1.90 | - | 151,162 |
| Mar 17, 2026 | 1.90 | 1.95 | 1.95 | 1.90 | 1.90 | - | 153 |
| Mar 16, 2026 | 1.90 | 1.95 | 1.80 | 1.90 | 1.90 | - | 174 |
| Mar 13, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 283 |