Built Cybernetics plc (AIM:BUC)
London · Delayed Price · Currency is GBP · Price in GBX 1.650
-0.100 (-5.71%)
At close: Sep 25, 2026
Built Cybernetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | -5.71% | 41,132 |
| Sep 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 14 |
| Sep 23, 2026 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | - | 184,453 |
| Sep 22, 2026 | 1.90 | 1.90 | 1.70 | 1.75 | 1.75 | -2.78% | 157,736 |
| Sep 21, 2026 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | - | 13,358 |
| Sep 18, 2026 | 1.71 | 1.71 | 1.71 | 1.80 | 1.80 | - | 450,000 |
| Sep 17, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 5,088 |
| Sep 16, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 36,998 |
| Sep 15, 2026 | 1.95 | 2.10 | 1.80 | 1.90 | 1.90 | -2.56% | 326,767 |
| Sep 14, 2026 | 2.00 | 2.10 | 1.80 | 1.95 | 1.95 | - | 1,020,289 |
| Sep 11, 2026 | 1.82 | 1.82 | 1.82 | 1.95 | 1.95 | 2.63% | 14,238 |
| Sep 10, 2026 | 1.93 | 1.93 | 1.82 | 1.90 | 1.90 | - | 502,056 |
| Sep 9, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 31,558 |
| Sep 8, 2026 | 1.90 | 1.93 | 1.80 | 1.90 | 1.90 | - | 137,048 |
| Sep 7, 2026 | 1.90 | 1.93 | 1.80 | 1.90 | 1.90 | - | 27,141 |
| Sep 4, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 224,334 |
| Sep 3, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 82,122 |
| Sep 2, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 300,186 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 28, 2026 | 1.90 | 2.00 | 2.00 | 1.90 | 1.90 | - | 250 |
| Aug 27, 2026 | 1.95 | 2.00 | 1.83 | 1.90 | 1.90 | -2.56% | 129,539 |
| Aug 26, 2026 | 1.95 | 2.10 | 1.84 | 1.95 | 1.95 | - | 86,831 |
| Aug 25, 2026 | 2.00 | 2.05 | 1.80 | 1.95 | 1.95 | -2.50% | 434,037 |
| Aug 24, 2026 | 1.90 | 2.09 | 1.85 | 2.00 | 2.00 | 11.11% | 480,464 |
| Aug 21, 2026 | 1.80 | 1.90 | 1.71 | 1.80 | 1.80 | 5.88% | 372,944 |
| Aug 20, 2026 | 1.79 | 1.80 | 1.65 | 1.70 | 1.70 | - | 515,149 |
| Aug 19, 2026 | 1.75 | 1.75 | 1.59 | 1.70 | 1.70 | -2.86% | 399,127 |
| Aug 18, 2026 | 1.61 | 1.89 | 1.61 | 1.75 | 1.75 | 6.06% | 175,564 |
| Aug 17, 2026 | 1.69 | 1.75 | 1.69 | 1.65 | 1.65 | - | 369,092 |
| 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 |