Built Cybernetics plc (AIM:BUC)
London
· Delayed Price · Currency is GBP · Price in GBX 2.250
0.00 (0.00%)
At close: Aug 28, 2025
Built Cybernetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 27, 2025 | 2.25 | 2.39 | 2.03 | 2.25 | 2.25 | - | 20,941 |
| Aug 26, 2025 | 2.25 | 2.17 | 2.17 | 2.25 | 2.25 | - | 100,000 |
| Aug 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 21, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 20, 2025 | 2.25 | 2.17 | 2.17 | 2.25 | 2.25 | - | 2,087 |
| Aug 19, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 15, 2025 | 2.25 | 2.17 | 2.17 | 2.25 | 2.25 | - | 2,000 |
| Aug 14, 2025 | 2.25 | 2.17 | 2.17 | 2.25 | 2.25 | - | 6,757 |
| Aug 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 12, 2025 | 2.25 | 2.17 | 2.17 | 2.25 | 2.25 | - | 25,000 |
| Aug 11, 2025 | 2.25 | 2.45 | 2.15 | 2.25 | 2.25 | - | 498,251 |
| Aug 8, 2025 | 2.15 | 2.40 | 2.03 | 2.25 | 2.25 | 4.65% | 139,368 |
| Aug 7, 2025 | 2.15 | 2.28 | 2.01 | 2.15 | 2.15 | - | 306,472 |
| Aug 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Aug 5, 2025 | 2.15 | 2.28 | 2.03 | 2.15 | 2.15 | 2.38% | 21,383 |
| Aug 4, 2025 | 2.35 | 2.33 | 2.03 | 2.10 | 2.10 | -10.64% | 1,063,373 |
| Aug 1, 2025 | 2.35 | 2.48 | 2.48 | 2.35 | 2.35 | - | 350 |
| Jul 31, 2025 | 2.35 | 2.48 | 2.32 | 2.35 | 2.35 | - | 4,156 |
| Jul 30, 2025 | 2.35 | 2.33 | 2.33 | 2.35 | 2.35 | - | 14,282 |
| Jul 29, 2025 | 2.35 | 2.47 | 2.33 | 2.35 | 2.35 | - | 289,987 |
| Jul 28, 2025 | 2.35 | 2.47 | 2.47 | 2.35 | 2.35 | - | 7,894 |
| Jul 25, 2025 | 2.35 | 2.32 | 2.32 | 2.35 | 2.35 | - | 2,102 |
| Jul 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jul 23, 2025 | 2.35 | 2.47 | 2.32 | 2.35 | 2.35 | - | 5,001 |
| Jul 22, 2025 | 2.35 | 2.32 | 2.32 | 2.35 | 2.35 | - | 12,000 |
| Jul 21, 2025 | 2.40 | 2.49 | 2.32 | 2.35 | 2.35 | -2.08% | 16,102 |
| Jul 18, 2025 | 2.40 | 2.47 | 2.32 | 2.40 | 2.40 | - | 26,282 |
| Jul 17, 2025 | 2.40 | 2.47 | 2.32 | 2.40 | 2.40 | - | 4,166 |
| Jul 16, 2025 | 2.40 | 2.48 | 2.32 | 2.40 | 2.40 | - | 50,692 |
| Jul 15, 2025 | 2.40 | 2.48 | 2.42 | 2.40 | 2.40 | - | 380,405 |
| Jul 14, 2025 | 2.40 | 2.49 | 2.48 | 2.40 | 2.40 | - | 30,220 |
| Jul 11, 2025 | 2.40 | 2.49 | 2.31 | 2.40 | 2.40 | - | 804,557 |
| Jul 10, 2025 | 2.30 | 2.40 | 2.31 | 2.40 | 2.40 | 4.35% | 367,009 |
| Jul 9, 2025 | 2.25 | 2.35 | 2.25 | 2.30 | 2.30 | 2.22% | 3,324,499 |
| Jul 8, 2025 | 2.25 | 2.34 | 2.34 | 2.25 | 2.25 | - | 50,771 |
| Jul 7, 2025 | 2.25 | 2.35 | 2.12 | 2.25 | 2.25 | - | 1,019,485 |
| Jul 4, 2025 | 1.95 | 2.39 | 2.05 | 2.25 | 2.25 | 15.38% | 2,136,600 |
| Jul 3, 2025 | 1.95 | 2.09 | 2.09 | 1.95 | 1.95 | - | 43,537 |
| Jul 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 1, 2025 | 1.95 | 2.09 | 2.00 | 1.95 | 1.95 | - | 146,551 |
| Jun 30, 2025 | 1.95 | 2.09 | 1.82 | 1.95 | 1.95 | - | 882,914 |
| Jun 27, 2025 | 2.00 | 2.10 | 1.93 | 1.95 | 1.95 | -2.50% | 277,438 |
| Jun 26, 2025 | 1.95 | 2.10 | 2.09 | 2.00 | 2.00 | 2.56% | 227,242 |
| Jun 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 24, 2025 | 1.95 | 2.09 | 1.80 | 1.95 | 1.95 | - | 468,171 |
| Jun 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 50,000 |
| Jun 20, 2025 | 2.00 | 2.10 | 2.01 | 1.95 | 1.95 | -2.50% | 721,428 |
| Jun 19, 2025 | 2.00 | 1.95 | 1.95 | 2.00 | 2.00 | - | 10,000 |