1. Share Prices

  2. Built Cybernetics PLC (BUC)

2.00p-0.05 (-2.50%)16 Dec 2025, 16:00
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
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
Aug 20, 20252.25p2.17p2.17p2.25p2,087
Aug 15, 20252.25p2.17p2.17p2.25p2,000
Aug 14, 20252.25p2.17p2.17p2.25p6,757
Aug 12, 20252.25p2.17p2.17p2.25p25,000
Aug 11, 20252.25p2.45p2.15p2.25p498,251
Aug 8, 20252.15p2.40p2.03p2.25p139,368
Aug 7, 20252.15p2.28p2.01p2.15p306,472
Aug 5, 20252.15p2.28p2.02p2.15p21,383
Aug 4, 20252.35p2.33p2.02p2.10p1,063,373
Aug 1, 20252.35p2.48p2.48p2.35p350
Jul 31, 20252.35p2.48p2.32p2.35p4,156
Jul 30, 20252.35p2.33p2.33p2.35p14,282
Jul 29, 20252.35p2.47p2.33p2.35p289,987
Jul 28, 20252.35p2.47p2.47p2.35p7,894
Jul 25, 20252.35p2.32p2.32p2.35p2,102
Jul 23, 20252.35p2.47p2.32p2.35p5,001
Jul 22, 20252.35p2.32p2.32p2.35p12,000
Jul 21, 20252.32p2.49p2.32p2.35p16,102
Jul 18, 20252.40p2.47p2.31p2.40p26,282
Jul 17, 20252.40p2.47p2.31p2.40p4,166
Jul 16, 20252.40p2.48p2.31p2.40p50,692
Jul 15, 20252.40p2.48p2.42p2.40p380,405
Jul 14, 20252.40p2.49p2.48p2.40p30,220
Jul 11, 20252.40p2.49p2.31p2.40p804,557
Jul 10, 20252.30p2.40p2.31p2.40p367,009
Jul 9, 20252.25p2.35p2.25p2.30p3,324,499
Jul 8, 20252.25p2.34p2.34p2.25p50,771
Jul 7, 20252.25p2.35p2.12p2.25p1,019,485
Jul 4, 20251.95p2.39p2.05p2.25p2,136,600
Jul 3, 20251.95p2.09p2.09p1.95p43,537
Jul 1, 20251.95p2.09p2.00p1.95p146,551
Jun 30, 20251.95p2.09p1.81p1.95p882,914
Jun 27, 20252.00p2.10p1.93p1.95p277,438
Jun 26, 20251.95p2.10p2.09p2.00p227,242
Jun 24, 20251.95p2.09p1.80p1.95p468,171
Jun 23, 20251.95p1.95p1.95p1.95p50,000
Jun 20, 20252.00p2.10p2.01p1.95p721,428
Jun 19, 20252.00p1.95p1.95p2.00p10,000
Jun 18, 20252.00p1.95p1.95p2.00p93,008
Jun 17, 20252.00p2.00p2.00p2.00p350,000
Jun 13, 20252.00p2.09p1.90p2.00p102,181
Jun 12, 20251.90p2.00p1.91p2.00p206,453
Jun 11, 20251.90p1.99p1.99p1.90p9,904
1234
Showing 1 to 50 of 197

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
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77