Built Cybernetics plc (AIM:BUC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.575
-0.075 (-4.55%)
At close: Nov 6, 2026
Built Cybernetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.77 | 1.77 | 1.50 | 1.58 | 1.58 | -4.55% | 1,134,101 |
| Nov 5, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | - | 8,399 |
| Nov 4, 2026 | 1.58 | 1.73 | 1.50 | 1.65 | 1.65 | 4.76% | 178,828 |
| Nov 3, 2026 | 1.58 | 1.69 | 1.45 | 1.58 | 1.58 | - | 103,030 |
| Nov 2, 2026 | 1.45 | 1.69 | 1.40 | 1.58 | 1.58 | 8.62% | 1,789,918 |
| Oct 30, 2026 | 1.65 | 1.50 | 1.43 | 1.45 | 1.45 | -12.12% | 740,150 |
| Oct 29, 2026 | 1.70 | 1.80 | 1.50 | 1.65 | 1.65 | -2.94% | 216,353 |
| Oct 28, 2026 | 1.70 | 1.68 | 1.60 | 1.70 | 1.70 | - | 543,905 |
| Oct 27, 2026 | 1.70 | 1.80 | 1.68 | 1.70 | 1.70 | - | 59,656 |
| Oct 26, 2026 | 1.70 | 1.74 | 1.60 | 1.70 | 1.70 | - | 175,057 |
| Oct 23, 2026 | 1.70 | 1.60 | 1.60 | 1.70 | 1.70 | - | 5,000 |
| Oct 22, 2026 | 1.70 | 1.69 | 1.60 | 1.70 | 1.70 | - | 70,000 |
| Oct 21, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | - | 15,185 |
| Oct 20, 2026 | 1.70 | 1.74 | 1.60 | 1.70 | 1.70 | - | 93,896 |
| Oct 19, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 8,608 |
| Oct 16, 2026 | 1.70 | 1.80 | 1.73 | 1.70 | 1.70 | - | 33,760 |
| Oct 15, 2026 | 1.60 | 1.80 | 1.60 | 1.70 | 1.70 | - | 12,660 |
| Oct 14, 2026 | 1.74 | 1.80 | 1.60 | 1.70 | 1.70 | - | 39,869 |
| Oct 13, 2026 | 1.60 | 1.80 | 1.50 | 1.70 | 1.70 | 3.03% | 2,415,669 |
| 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 |