Built Cybernetics plc (AIM:BUC)
London · Delayed Price · Currency is GBP · Price in GBX 1.650
0.00 (0.00%)
At close: May 7, 2026
Built Cybernetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | - | 1,471 |
| May 6, 2026 | 1.59 | 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 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 124,759 |
| Apr 27, 2026 | 1.80 | 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 | 1.80 | 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 | 2.00 | 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 | 2.00 | 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 | 1.80 | 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 |
| Mar 12, 2026 | 2.05 | 2.10 | 1.85 | 1.90 | 1.90 | -7.32% | 1,261,568 |
| Mar 11, 2026 | 2.15 | 2.29 | 2.00 | 2.05 | 2.05 | -4.65% | 503,075 |
| Mar 10, 2026 | 2.15 | 2.29 | 2.00 | 2.15 | 2.15 | -2.27% | 243,326 |
| Mar 9, 2026 | 2.30 | 2.40 | 2.00 | 2.20 | 2.20 | -6.38% | 1,077,669 |
| Mar 6, 2026 | 2.35 | 2.35 | 2.22 | 2.35 | 2.35 | - | 3,199 |
| Mar 5, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 84,369 |
| Mar 4, 2026 | 2.35 | 2.20 | 2.20 | 2.35 | 2.35 | - | 173,132 |
| Mar 3, 2026 | 2.35 | 2.50 | 2.22 | 2.35 | 2.35 | - | 6,573 |
| Mar 2, 2026 | 2.30 | 2.50 | 2.20 | 2.35 | 2.35 | 2.17% | 162,327 |
| Feb 27, 2026 | 2.25 | 2.40 | 2.20 | 2.30 | 2.30 | 2.22% | 742,475 |
| Feb 26, 2026 | 2.25 | 2.30 | 2.24 | 2.25 | 2.25 | - | 106,833 |
| Feb 25, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Feb 24, 2026 | 2.25 | 2.21 | 2.20 | 2.25 | 2.25 | - | 252,361 |