Built Cybernetics plc BUC
LSE · United Kingdom · Industrial Services
GBp 1.65-0.10 (-5.71%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.65 | GBp 1.65 | 0 |
| 2026-09-29 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.65 | GBp 1.65 | 0 |
| 2026-09-28 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.65 | GBp 1.65 | 0 |
| 2026-09-25 | GBp 1.65 | -5.71% | GBp 1.75 | GBp 1.80 | GBp 1.60 | 41.13K |
| 2026-09-24 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.75 | GBp 1.75 | 14 |
| 2026-09-23 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.80 | GBp 1.70 | 184.45K |
| 2026-09-22 | GBp 1.75 | -2.78% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 157.73K |
| 2026-09-21 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 13.36K |
| 2026-09-18 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.71 | GBp 1.71 | 450.00K |
| 2026-09-17 | GBp 1.80 | -5.26% | GBp 1.90 | GBp 1.90 | GBp 1.80 | 5.09K |
| 2026-09-16 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.80 | GBp 1.80 | 37.00K |
| 2026-09-15 | GBp 1.90 | -2.56% | GBp 1.95 | GBp 2.10 | GBp 1.80 | 326.77K |
| 2026-09-14 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.10 | GBp 1.80 | 1.02M |
| 2026-09-11 | GBp 1.95 | +2.63% | GBp 1.95 | GBp 1.82 | GBp 1.82 | 14.24K |
| 2026-09-10 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.93 | GBp 1.82 | 502.06K |
| 2026-09-09 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 31.56K |
| 2026-09-08 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.93 | GBp 1.80 | 137.05K |
| 2026-09-07 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.93 | GBp 1.80 | 27.14K |
| 2026-09-04 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 224.33K |
| 2026-09-03 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 82.12K |
| 2026-09-02 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 300.19K |
| 2026-09-01 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-08-28 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 2.00 | 250 |
| 2026-08-27 | GBp 1.90 | -2.56% | GBp 1.95 | GBp 2.00 | GBp 1.83 | 129.54K |
| 2026-08-26 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.10 | GBp 1.84 | 86.83K |
| 2026-08-25 | GBp 1.95 | -2.50% | GBp 2.00 | GBp 2.05 | GBp 1.80 | 434.04K |
| 2026-08-24 | GBp 2.00 | +11.11% | GBp 1.80 | GBp 2.09 | GBp 1.85 | 480.46K |
| 2026-08-21 | GBp 1.80 | +5.88% | GBp 1.70 | GBp 1.90 | GBp 1.71 | 372.94K |
| 2026-08-20 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.65 | 515.15K |
| 2026-08-19 | GBp 1.70 | -2.86% | GBp 1.75 | GBp 1.75 | GBp 1.59 | 399.13K |
| 2026-08-18 | GBp 1.75 | +6.06% | GBp 1.70 | GBp 1.89 | GBp 1.61 | 175.56K |
| 2026-08-17 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.75 | GBp 1.69 | 369.09K |
| 2026-08-14 | GBp 1.65 | +3.12% | GBp 1.60 | GBp 1.69 | GBp 1.69 | 66.29K |
| 2026-08-13 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.50 | GBp 1.50 | 1.57K |
| 2026-08-12 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.69 | GBp 1.50 | 459.04K |
| 2026-08-11 | GBp 1.60 | +3.23% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 105.14K |
| 2026-08-10 | GBp 1.55 | +3.33% | GBp 1.50 | GBp 1.60 | GBp 1.50 | 289.29K |
| 2026-08-07 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.54 | GBp 1.54 | 154.89K |
| 2026-08-06 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.42 | GBp 1.42 | 79.46K |
| 2026-08-05 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.52 | GBp 1.52 | 12.45K |
| 2026-08-04 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.41 | GBp 1.40 | 342 |
| 2026-08-03 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.52 | GBp 1.52 | 4.26K |
| 2026-07-31 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.60 | 4.57K |
| 2026-07-30 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.54 | GBp 1.41 | 937.69K |
| 2026-07-29 | GBp 1.50 | +3.45% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 186.07K |
| 2026-07-28 | GBp 1.45 | +3.57% | GBp 1.40 | GBp 1.50 | GBp 1.34 | 389.19K |
| 2026-07-27 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.34 | GBp 1.34 | 100.00K |
| 2026-07-24 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.49 | GBp 1.41 | 379.95K |
| 2026-07-23 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.42 | GBp 1.30 | 76.85K |
| 2026-07-22 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 207.88K |
| 2026-07-21 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.43 | GBp 1.33 | 225.87K |
| 2026-07-20 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.43 | GBp 1.30 | 9.53K |
| 2026-07-17 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.44 | GBp 1.44 | 663 |
| 2026-07-16 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.44 | GBp 1.30 | 352.05K |
| 2026-07-15 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.44 | GBp 1.43 | 91.35K |
| 2026-07-14 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.44 | GBp 1.44 | 312.02K |
| 2026-07-13 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.45 | GBp 1.32 | 117.97K |
| 2026-07-10 | GBp 1.40 | -6.67% | GBp 1.45 | GBp 1.60 | GBp 1.50 | 724.14K |
| 2026-07-09 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.55 | GBp 1.31 | 1.13M |
| 2026-07-08 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.50 | GBp 1.50 | 202.31K |
| 2026-07-07 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.55 | GBp 1.55 | 30.00K |
| 2026-07-06 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.40 | GBp 1.40 | 0 |
| 2026-07-03 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.55 | GBp 1.50 | 4.70K |
| 2026-07-02 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.55 | GBp 1.55 | 0 |
| 2026-07-01 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.55 | GBp 1.55 | 50.00K |
| 2026-06-30 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.55 | GBp 1.55 | 0 |
| 2026-06-29 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.50 | GBp 1.50 | 361 |
| 2026-06-26 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.55 | GBp 1.55 | 0 |
| 2026-06-25 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.58 | GBp 1.50 | 1.53K |
| 2026-06-24 | GBp 1.55 | -1.59% | GBp 1.55 | GBp 1.50 | GBp 1.50 | 320.00K |
| 2026-06-23 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.57 | GBp 1.52 | 843.07K |
| 2026-06-22 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.62 | GBp 1.59 | 129.91K |
| 2026-06-19 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.59 | GBp 1.50 | 739.50K |
| 2026-06-18 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.65 | GBp 1.50 | 768 |
| 2026-06-17 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.58 | GBp 1.50 | 337.66K |
| 2026-06-16 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.65 | GBp 1.60 | 265.67K |
| 2026-06-15 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.65 | GBp 1.50 | 58.20K |
| 2026-06-12 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.58 | GBp 1.58 | 0 |
| 2026-06-11 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.65 | GBp 1.65 | 1.05K |
| 2026-06-10 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.65 | GBp 1.59 | 929.28K |
| 2026-06-09 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.58 | GBp 1.58 | 0 |
| 2026-06-08 | GBp 1.58 | +3.28% | GBp 1.52 | GBp 1.54 | GBp 1.50 | 560.11K |
| 2026-06-05 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.55 | GBp 1.53 | 283.73K |
| 2026-06-04 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.54 | GBp 1.53 | 387.49K |
| 2026-06-03 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.54 | GBp 1.50 | 250.94K |
| 2026-06-02 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.54 | GBp 1.50 | 508.34K |
| 2026-06-01 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.50 | GBp 1.50 | 52.69K |
| 2026-05-29 | GBp 1.52 | -1.61% | GBp 1.55 | GBp 1.51 | GBp 1.50 | 104.15K |
| 2026-05-28 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.59 | GBp 1.50 | 356.73K |
| 2026-05-27 | GBp 1.55 | +1.64% | GBp 1.52 | GBp 1.59 | GBp 1.50 | 672.95K |