1. Share Prices

  2. Built Cybernetics PLC (BUC)

1.95p+0.00 (+0.00%)04 Dec 2025, 12:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Built Cybernetics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20251.95p2.08p1.81p1.95p45,467
Dec 2, 20251.95p2.08p1.89p1.95p100,480
Nov 26, 20251.95p1.89p1.89p1.95p16,513
Nov 25, 20251.95p1.80p1.80p1.95p82,840
Nov 21, 20251.95p2.08p2.08p1.95p5,289
Nov 20, 20251.90p2.05p2.00p1.95p1,000,000
Nov 18, 20251.90p1.85p1.85p1.90p110,050
Nov 17, 20251.90p2.00p1.99p1.90p50,105
Nov 14, 20251.90p1.90p1.90p1.90p4,463
Nov 13, 20251.90p1.95p1.95p1.90p252,482
Nov 11, 20251.90p1.88p1.88p1.90p281,081
Nov 10, 20251.85p1.90p1.89p1.90p426,762
Nov 7, 20251.85p1.89p1.89p1.85p158,083
Nov 6, 20251.85p1.89p1.89p1.85p2,639
Nov 5, 20251.85p1.81p1.81p1.85p20,181
Oct 31, 20251.85p1.89p1.89p1.85p57
Oct 28, 20251.85p1.89p1.80p1.85p1,351
Oct 24, 20251.85p1.86p1.86p1.85p35,285
Oct 23, 20251.85p1.90p1.90p1.85p90,000
Oct 22, 20251.85p1.86p1.81p1.85p28,627
Oct 21, 20251.85p1.88p1.85p1.85p1,806,855
Oct 20, 20251.85p1.86p1.81p1.85p1,693,234
Oct 17, 20251.85p1.81p1.81p1.85p4,200
Oct 16, 20251.85p1.88p1.80p1.85p806,140
Oct 15, 20252.00p2.20p1.80p1.85p580,549
Oct 14, 20252.05p2.27p2.27p2.05p44,118
Oct 13, 20252.10p1.92p1.90p2.05p278,336
Oct 10, 20252.05p2.30p1.92p2.10p651,809
Oct 9, 20252.05p2.27p2.27p2.05p230,797
Oct 8, 20252.05p2.19p2.19p2.05p50,000
Oct 7, 20252.05p2.19p1.85p2.05p47,825
Oct 6, 20251.95p2.27p1.72p2.05p1,029,193
Oct 3, 20251.95p0.00p0.00p1.85p0
Oct 2, 20251.85p1.95p1.71p1.85p230,453
Oct 1, 20252.25p2.26p1.65p1.85p1,375,294
Sep 26, 20252.25p2.50p2.50p2.25p81
Sep 25, 20252.25p2.50p2.50p2.25p154
Sep 23, 20252.25p2.50p2.50p2.25p352
Sep 22, 20252.25p2.50p2.12p2.25p8,004
Sep 19, 20252.25p2.42p2.11p2.25p133,997
Sep 18, 20252.25p2.44p2.32p2.25p153,000
Sep 16, 20252.25p2.06p2.06p2.25p50,000
Sep 12, 20252.25p2.17p2.17p2.25p100,000
Sep 10, 20252.25p2.50p2.50p2.25p347,764
Sep 8, 20252.25p2.33p2.33p2.25p21,505
Sep 5, 20252.25p2.33p2.00p2.25p1,224
Sep 2, 20252.25p2.03p2.00p2.25p112,270
Sep 1, 20252.25p2.39p2.17p2.25p17,046
Aug 27, 20252.25p2.39p2.03p2.25p20,941
Aug 26, 20252.25p2.17p2.17p2.25p100,000
1234
Showing 1 to 50 of 194

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.5014.16
Greggs PLC1,686.006.04
Elementis PLC167.204.37
Molten Ventures PLC497.004.11
Ssp Group PLC171.203.82
Metro Bank Holdings PLC115.003.79

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC176.00-5.38
Big Yellow Group PLC1,018.00-4.86
Trainline PLC211.20-3.91
Mony Group PLC186.10-3.08
Hays PLC53.70-2.72
Ithaca Energy PLC173.40-2.47