Built Cybernetics plc (AIM:BUC)
London · Delayed Price · Currency is GBP · Price in GBX 1.575
0.00 (0.00%)
At close: Jun 16, 2026
Built Cybernetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | - | 283,732 |
| Jun 4, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 387,487 |
| Jun 3, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | - | 250,941 |
| Jun 2, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | - | 508,342 |
| Jun 1, 2026 | 1.53 | 1.50 | 1.50 | 1.53 | 1.53 | - | 52,687 |
| May 29, 2026 | 1.55 | 1.52 | 1.50 | 1.53 | 1.53 | -1.61% | 104,153 |
| May 28, 2026 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | - | 356,730 |
| 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 |