Built Cybernetics plc (AIM:BUC)
London · Delayed Price · Currency is GBP · Price in GBX 1.650
+0.050 (3.12%)
At close: Aug 14, 2026
Built Cybernetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.69 | 1.69 | 1.69 | 1.65 | 1.65 | 3.12% | 66,290 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.50 | 1.60 | 1.60 | - | 1,566 |
| Aug 12, 2026 | 1.60 | 1.69 | 1.50 | 1.60 | 1.60 | - | 459,038 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 105,139 |
| Aug 10, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | 3.33% | 289,294 |
| Aug 7, 2026 | 1.50 | 1.55 | 1.55 | 1.50 | 1.50 | - | 154,889 |
| Aug 6, 2026 | 1.50 | 1.43 | 1.43 | 1.50 | 1.50 | - | 79,463 |
| Aug 5, 2026 | 1.50 | 1.53 | 1.53 | 1.50 | 1.50 | - | 12,451 |
| Aug 4, 2026 | 1.50 | 1.41 | 1.40 | 1.50 | 1.50 | - | 342 |
| Aug 3, 2026 | 1.53 | 1.53 | 1.53 | 1.50 | 1.50 | - | 4,262 |
| Jul 31, 2026 | 1.50 | 1.60 | 1.60 | 1.50 | 1.50 | - | 4,566 |
| Jul 30, 2026 | 1.50 | 1.55 | 1.41 | 1.50 | 1.50 | - | 937,691 |
| Jul 29, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | 3.45% | 186,074 |
| Jul 28, 2026 | 1.40 | 1.50 | 1.34 | 1.45 | 1.45 | 3.57% | 389,192 |
| Jul 27, 2026 | 1.34 | 1.34 | 1.34 | 1.40 | 1.40 | - | 100,000 |
| Jul 24, 2026 | 1.40 | 1.49 | 1.42 | 1.40 | 1.40 | - | 379,951 |
| Jul 23, 2026 | 1.40 | 1.42 | 1.30 | 1.40 | 1.40 | - | 76,852 |
| Jul 22, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 207,876 |
| Jul 21, 2026 | 1.40 | 1.44 | 1.33 | 1.40 | 1.40 | - | 225,867 |
| Jul 20, 2026 | 1.40 | 1.44 | 1.30 | 1.40 | 1.40 | - | 9,530 |
| Jul 17, 2026 | 1.40 | 1.44 | 1.44 | 1.40 | 1.40 | - | 663 |
| Jul 16, 2026 | 1.40 | 1.44 | 1.30 | 1.40 | 1.40 | - | 352,051 |
| Jul 15, 2026 | 1.40 | 1.44 | 1.44 | 1.40 | 1.40 | - | 91,346 |
| Jul 14, 2026 | 1.40 | 1.44 | 1.44 | 1.40 | 1.40 | - | 312,017 |
| Jul 13, 2026 | 1.40 | 1.45 | 1.32 | 1.40 | 1.40 | - | 117,972 |
| Jul 10, 2026 | 1.45 | 1.60 | 1.50 | 1.40 | 1.40 | -6.67% | 724,140 |
| Jul 9, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 627,021 |
| Jul 8, 2026 | 1.55 | 1.50 | 1.50 | 1.55 | 1.55 | - | 202,305 |
| Jul 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 30,000 |
| Jul 6, 2026 | 1.55 | 1.40 | 1.40 | 1.55 | 1.55 | - | - |
| Jul 3, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 4,696 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 50,000 |
| Jun 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 29, 2026 | 1.55 | 1.50 | 1.50 | 1.55 | 1.55 | - | 361 |
| Jun 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 25, 2026 | 1.55 | 1.58 | 1.50 | 1.55 | 1.55 | - | 1,533 |
| Jun 24, 2026 | 1.55 | 1.50 | 1.50 | 1.55 | 1.55 | -1.59% | 320,000 |
| Jun 23, 2026 | 1.58 | 1.57 | 1.52 | 1.58 | 1.58 | - | 843,071 |
| Jun 22, 2026 | 1.58 | 1.62 | 1.59 | 1.58 | 1.58 | - | 129,912 |
| Jun 19, 2026 | 1.58 | 1.59 | 1.50 | 1.58 | 1.58 | - | 739,500 |
| Jun 18, 2026 | 1.58 | 1.65 | 1.50 | 1.58 | 1.58 | - | 769 |
| Jun 17, 2026 | 1.58 | 1.58 | 1.50 | 1.58 | 1.58 | - | 337,658 |
| Jun 16, 2026 | 1.58 | 1.65 | 1.60 | 1.58 | 1.58 | - | 265,666 |
| Jun 15, 2026 | 1.58 | 1.65 | 1.50 | 1.58 | 1.58 | - | 58,203 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 11, 2026 | 1.58 | 1.65 | 1.65 | 1.58 | 1.58 | - | 1,048 |
| Jun 10, 2026 | 1.58 | 1.65 | 1.59 | 1.58 | 1.58 | - | 929,283 |
| Jun 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 8, 2026 | 1.53 | 1.54 | 1.50 | 1.58 | 1.58 | 3.28% | 560,112 |