Skip to main content
Built Cybernetics plc (AIM:BUC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.200
-0.150 (-6.38%)
At close: Mar 9, 2026

Built Cybernetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.352.352.222.352.35-3,199
Mar 5, 20262.352.502.202.352.35-84,369
Mar 4, 20262.352.202.202.352.35-173,132
Mar 3, 20262.502.502.222.352.35-6,573
Mar 2, 20262.302.502.202.352.352.17%162,327
Feb 27, 20262.252.402.202.302.302.22%742,475
Feb 26, 20262.252.302.242.252.25-106,833
Feb 25, 20262.252.252.252.252.25--
Feb 24, 20262.252.212.202.252.25-252,361
Feb 23, 20262.302.302.202.252.25-2.17%101,937
Feb 20, 20262.302.402.202.302.30-44,240
Feb 19, 20262.302.402.252.302.30-11,947
Feb 18, 20262.402.402.252.302.30-2,792
Feb 17, 20262.352.302.302.302.30-2.13%200,000
Feb 16, 20262.502.502.202.352.35-24,929
Feb 13, 20262.352.502.202.352.35-671,662
Feb 12, 20262.502.502.202.352.35-6,631
Feb 11, 20262.202.392.202.352.35-125,668
Feb 10, 20262.202.502.202.352.35-365,202
Feb 9, 20262.352.502.252.352.35-52,134
Feb 6, 20262.352.502.392.352.35-3,137
Feb 5, 20262.352.502.342.352.35-29,425
Feb 4, 20262.352.502.202.352.35-21,990
Feb 3, 20262.352.222.202.352.35-10,748
Feb 2, 20262.352.502.202.352.35-371,598
Jan 30, 20262.352.472.472.352.35-42
Jan 29, 20262.302.502.202.352.352.17%835,808
Jan 28, 20262.302.402.202.302.30-26,869
Jan 27, 20262.302.252.202.302.30-106,354
Jan 26, 20262.302.402.202.302.30-80,417
Jan 23, 20262.402.402.202.302.30-20,830
Jan 22, 20262.252.402.202.302.302.22%90,072
Jan 21, 20262.252.302.212.252.25-60,000
Jan 20, 20262.302.302.202.252.25-2.17%10,120
Jan 19, 20262.302.402.202.302.30-18,338
Jan 16, 20262.302.302.302.302.30--
Jan 15, 20262.322.322.322.302.30-4
Jan 14, 20262.302.302.302.302.30-250,000
Jan 13, 20262.302.322.212.302.30-6,647
Jan 12, 20262.252.402.172.302.302.22%475,259
Jan 9, 20262.252.402.102.252.25-391,018
Jan 8, 20262.252.332.332.252.25-49,566
Jan 7, 20262.152.392.152.252.254.65%906,043
Jan 6, 20262.022.301.972.152.157.50%733,764
Jan 5, 20261.952.101.952.002.00-1,168,301
Jan 2, 20262.002.092.092.002.00-65,481
Dec 31, 20252.002.091.952.002.00-4,098
Dec 30, 20252.002.002.002.002.00--
Dec 29, 20252.002.092.092.002.00-51
Dec 24, 20252.001.901.902.002.00-39,898
Dec 23, 20252.001.931.932.002.00-17,453
Dec 22, 20252.002.002.002.002.00--
Dec 19, 20252.002.002.002.002.00--
Dec 18, 20252.002.002.002.002.00--
Dec 17, 20252.001.931.932.002.00-3,858
Dec 16, 20252.092.091.952.002.00-27,590
Dec 15, 20252.001.901.902.002.00-6,287
Dec 12, 20252.002.092.092.002.00-24,578
Dec 11, 20252.002.101.992.002.00-3,370,000
Dec 10, 20251.952.102.102.002.002.56%300,634
Dec 9, 20251.951.951.951.951.95--
Dec 8, 20251.951.901.901.951.95-170,250
Dec 5, 20251.951.951.951.951.95--
Dec 4, 20251.952.081.811.951.95-45,467
Dec 3, 20251.951.951.951.951.95--
Dec 2, 20251.952.081.891.951.95-100,480
Dec 1, 20252.001.951.951.951.95--
Nov 28, 20251.951.951.951.951.95--
Nov 27, 20251.951.951.951.951.95--
Nov 26, 20251.951.891.891.951.95-16,513
Nov 25, 20251.951.801.801.951.95-82,840
Nov 24, 20251.951.951.951.951.95--
Nov 21, 20251.952.082.081.951.95-5,289
Nov 20, 20251.902.052.001.951.952.63%1,000,000
Nov 19, 20251.901.901.901.901.90--
Nov 18, 20251.901.851.851.901.90-110,050
Nov 17, 20251.902.001.991.901.90-50,105
Nov 14, 20251.901.901.901.901.90-4,463
Nov 13, 20251.901.951.951.901.90-252,482
Nov 12, 20251.901.901.901.901.90--
Nov 11, 20251.901.881.881.901.90-281,081
Nov 10, 20251.851.901.891.901.902.70%426,762
Nov 7, 20251.851.891.891.851.85-158,083
Nov 6, 20251.851.891.891.851.85-2,639
Nov 5, 20251.851.811.811.851.85-20,181
Nov 4, 20251.851.851.851.851.85--
Nov 3, 20251.851.851.851.851.85--
Oct 31, 20251.851.891.891.851.85-57
Oct 30, 20251.851.851.851.851.85--
Oct 29, 20251.851.851.851.851.85--
Oct 28, 20251.851.891.811.851.85-1,351
Oct 27, 20251.851.851.851.851.85--
Oct 24, 20251.851.861.861.851.85-35,285
Oct 23, 20251.851.901.901.851.85-90,000
Oct 22, 20251.851.861.811.851.85-28,627
Oct 21, 20251.851.881.851.851.85-1,806,855
Oct 20, 20251.851.861.811.851.85-1,693,234
Oct 17, 20251.851.811.811.851.85-4,200
Oct 16, 20251.851.881.801.851.85-806,140
Oct 15, 20252.002.201.801.851.85-9.76%580,549