Skip to main content
Built Cybernetics plc (AIM:BUC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.950
0.00 (0.00%)
At close: Dec 4, 2025

Built Cybernetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252.052.272.272.052.05-44,118
Oct 13, 20252.101.921.902.052.05-2.38%278,336
Oct 10, 20252.052.301.922.102.102.44%651,809
Oct 9, 20252.052.272.272.052.05-230,797
Oct 8, 20252.052.192.192.052.05-50,000
Oct 7, 20252.052.191.862.052.05-47,825
Oct 6, 20251.952.271.722.052.055.13%1,029,193
Oct 3, 20251.951.851.851.951.955.41%20,810
Oct 2, 20251.851.951.711.851.85-230,453
Oct 1, 20252.252.261.651.851.85-17.78%1,375,294
Sep 30, 20252.252.252.252.252.25--
Sep 29, 20252.252.252.252.252.25--
Sep 26, 20252.252.502.502.252.25-81
Sep 25, 20252.252.502.502.252.25-154
Sep 24, 20252.252.252.252.252.25--
Sep 23, 20252.252.502.502.252.25-352
Sep 22, 20252.252.502.122.252.25-8,004
Sep 19, 20252.252.422.112.252.25-133,997
Sep 18, 20252.252.442.322.252.25-153,000
Sep 17, 20252.252.252.252.252.25--
Sep 16, 20252.252.062.062.252.25-50,000
Sep 15, 20252.252.252.252.252.25--
Sep 12, 20252.252.172.172.252.25-100,000
Sep 11, 20252.252.252.252.252.25--
Sep 10, 20252.252.502.502.252.25-347,764
Sep 9, 20252.252.252.252.252.25--
Sep 8, 20252.252.332.332.252.25-21,505
Sep 5, 20252.252.332.012.252.25-1,224
Sep 4, 20252.252.252.252.252.25--
Sep 3, 20252.252.252.252.252.25--
Sep 2, 20252.252.032.002.252.25-112,270
Sep 1, 20252.252.392.172.252.25-17,046
Aug 29, 20252.252.252.252.252.25--
Aug 28, 20252.252.252.252.252.25--
Aug 27, 20252.252.392.032.252.25-20,941
Aug 26, 20252.252.172.172.252.25-100,000
Aug 22, 20252.252.252.252.252.25--
Aug 21, 20252.252.252.252.252.25--
Aug 20, 20252.252.172.172.252.25-2,087
Aug 19, 20252.252.252.252.252.25--
Aug 18, 20252.252.252.252.252.25--
Aug 15, 20252.252.172.172.252.25-2,000
Aug 14, 20252.252.172.172.252.25-6,757
Aug 13, 20252.252.252.252.252.25--
Aug 12, 20252.252.172.172.252.25-25,000
Aug 11, 20252.252.452.152.252.25-498,251
Aug 8, 20252.152.402.032.252.254.65%139,368
Aug 7, 20252.152.282.012.152.15-306,472
Aug 6, 20252.152.152.152.152.15--
Aug 5, 20252.152.282.032.152.152.38%21,383
Aug 4, 20252.352.332.032.102.10-10.64%1,063,373
Aug 1, 20252.352.482.482.352.35-350
Jul 31, 20252.352.482.322.352.35-4,156
Jul 30, 20252.352.332.332.352.35-14,282
Jul 29, 20252.352.472.332.352.35-289,987
Jul 28, 20252.352.472.472.352.35-7,894
Jul 25, 20252.352.322.322.352.35-2,102
Jul 24, 20252.352.352.352.352.35--
Jul 23, 20252.352.472.322.352.35-5,001
Jul 22, 20252.352.322.322.352.35-12,000
Jul 21, 20252.402.492.322.352.35-2.08%16,102
Jul 18, 20252.402.472.322.402.40-26,282