Bay Capital Plc BAY
LSE · United Kingdom · Finance
GBp 11.500.00 (0.00%)
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 11.50 | +2.22% | GBp 11.25 | GBp 11.03 | GBp 11.03 | 1.49K |
| 2026-09-29 | GBp 11.25 | -6.25% | GBp 12.00 | GBp 12.20 | GBp 11.01 | 154.75K |
| 2026-09-28 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.40 | 44.05K |
| 2026-09-25 | GBp 12.00 | 0.00% | GBp 11.75 | GBp 12.10 | GBp 11.92 | 166.72K |
| 2026-09-24 | GBp 12.00 | -11.11% | GBp 12.50 | GBp 12.50 | GBp 11.56 | 231.72K |
| 2026-09-23 | GBp 13.50 | +8.00% | GBp 12.50 | GBp 13.50 | GBp 12.45 | 18.01K |
| 2026-09-22 | GBp 12.50 | -1.96% | GBp 12.75 | GBp 13.50 | GBp 11.50 | 9.00K |
| 2026-09-21 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.48 | GBp 12.48 | 1.55K |
| 2026-09-18 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.10 | GBp 12.10 | 40.00K |
| 2026-09-17 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.22 | GBp 12.02 | 57.63K |
| 2026-09-16 | GBp 12.75 | -1.92% | GBp 12.75 | GBp 13.45 | GBp 12.74 | 191.51K |
| 2026-09-15 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 14.00 | GBp 12.00 | 122.87K |
| 2026-09-14 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.27 | GBp 12.39 | 40.14K |
| 2026-09-11 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.30 | GBp 13.30 | 22.56K |
| 2026-09-10 | GBp 13.00 | -3.70% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 186.09K |
| 2026-09-09 | GBp 13.50 | +1.89% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-09-08 | GBp 13.25 | +3.92% | GBp 12.75 | GBp 13.50 | GBp 13.30 | 145.00K |
| 2026-09-07 | GBp 12.75 | -1.92% | GBp 12.75 | GBp 13.40 | GBp 12.63 | 45.93K |
| 2026-09-04 | GBp 13.00 | +4.00% | GBp 12.50 | GBp 13.45 | GBp 12.56 | 87.96K |
| 2026-09-03 | GBp 12.50 | -7.41% | GBp 13.50 | GBp 13.51 | GBp 12.50 | 378.61K |
| 2026-09-02 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.29 | GBp 12.80 | 141.24K |
| 2026-09-01 | GBp 13.50 | -1.82% | GBp 13.75 | GBp 14.50 | GBp 13.00 | 49.64K |
| 2026-08-28 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 13.48 | GBp 13.10 | 137.05K |
| 2026-08-27 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 13.48 | GBp 13.01 | 14.49K |
| 2026-08-26 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.50 | GBp 13.00 | 33.27K |
| 2026-08-25 | GBp 13.75 | -1.79% | GBp 14.00 | GBp 14.50 | GBp 13.51 | 38.30K |
| 2026-08-24 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 86.57K |
| 2026-08-21 | GBp 14.00 | -2.10% | GBp 12.75 | GBp 14.41 | GBp 13.40 | 406.40K |
| 2026-08-20 | GBp 14.30 | +2.14% | GBp 14.00 | GBp 14.70 | GBp 12.00 | 843.09K |
| 2026-08-19 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 15.00 | GBp 13.60 | 77.43K |
| 2026-08-18 | GBp 14.00 | -12.50% | GBp 15.00 | GBp 15.50 | GBp 14.00 | 611.78K |
| 2026-08-17 | GBp 16.00 | +1.59% | GBp 15.75 | GBp 16.50 | GBp 14.00 | 385.58K |
| 2026-08-14 | GBp 15.75 | +8.62% | GBp 14.50 | GBp 17.00 | GBp 14.77 | 1.91M |
| 2026-08-13 | GBp 14.50 | +16.00% | GBp 12.50 | GBp 14.54 | GBp 12.00 | 1.74M |
| 2026-08-12 | GBp 12.50 | +4.17% | GBp 12.00 | GBp 13.00 | GBp 11.50 | 2.26M |
| 2026-08-11 | GBp 12.00 | +20.60% | GBp 10.50 | GBp 13.00 | GBp 10.00 | 2.59M |
| 2026-08-10 | GBp 9.95 | +7.57% | GBp 9.25 | GBp 11.00 | GBp 9.00 | 3.96M |
| 2026-08-07 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.15 | GBp 9.15 | 162.19K |
| 2026-08-06 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.25 | GBp 9.25 | 0 |
| 2026-08-05 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.25 | GBp 9.25 | 0 |
| 2026-08-04 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.18 | GBp 9.18 | 60.00K |
| 2026-08-03 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.23 | GBp 8.66 | 29.62K |
| 2026-07-31 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.25 | GBp 9.25 | 0 |
| 2026-07-30 | GBp 9.25 | -2.63% | GBp 9.50 | GBp 9.05 | GBp 8.15 | 110.73K |
| 2026-07-29 | GBp 9.50 | 0.00% | GBp 9.00 | GBp 9.27 | GBp 9.27 | 100.00K |
| 2026-07-28 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.50 | GBp 9.50 | 0 |
| 2026-07-27 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.94 | GBp 9.94 | 5.59K |
| 2026-07-24 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.50 | GBp 9.50 | 0 |
| 2026-07-23 | GBp 9.50 | +5.56% | GBp 9.00 | GBp 10.00 | GBp 8.50 | 774.08K |
| 2026-07-22 | GBp 9.00 | 0.00% | GBp 8.00 | GBp 9.40 | GBp 8.24 | 4.06M |
| 2026-07-21 | GBp 9.00 | +12.50% | GBp 8.00 | GBp 9.00 | GBp 8.45 | 937.04K |
| 2026-07-20 | GBp 8.00 | -1.23% | GBp 8.00 | GBp 8.45 | GBp 8.45 | 92.00K |
| 2026-07-17 | GBp 8.10 | +1.25% | GBp 8.00 | GBp 8.10 | GBp 8.10 | 6.07K |
| 2026-07-16 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.07 | GBp 7.35 | 123.00K |
| 2026-07-15 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.10 | GBp 8.10 | 2.00K |
| 2026-07-14 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.00 | GBp 8.00 | 0 |
| 2026-07-13 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.00 | GBp 8.00 | 0 |
| 2026-07-10 | GBp 8.00 | -3.03% | GBp 8.25 | GBp 7.65 | GBp 7.13 | 61.71K |
| 2026-07-09 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.25 | GBp 8.25 | 0 |
| 2026-07-08 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 7.67 | GBp 7.67 | 100.00K |
| 2026-07-07 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.25 | GBp 8.25 | 0 |
| 2026-07-06 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 8.40 | 23.00K |
| 2026-07-03 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.42 | GBp 8.42 | 25.00K |
| 2026-07-02 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.63 | 5.10K |
| 2026-07-01 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.25 | GBp 8.25 | 0 |
| 2026-06-30 | GBp 8.25 | -2.94% | GBp 8.50 | GBp 8.45 | GBp 8.01 | 127.47K |
| 2026-06-29 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.55 | GBp 8.00 | 149.88K |
| 2026-06-26 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 116.05K |
| 2026-06-25 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.55 | GBp 8.55 | 29.19K |
| 2026-06-24 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.55 | GBp 8.55 | 11.65K |
| 2026-06-23 | GBp 8.50 | -5.56% | GBp 8.50 | GBp 8.55 | GBp 8.55 | 58.43K |
| 2026-06-22 | GBp 9.00 | +5.88% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 143.81K |
| 2026-06-19 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.05 | 110.69K |
| 2026-06-18 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.68 | GBp 8.68 | 8.60K |
| 2026-06-17 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.50 | GBp 8.50 | 0 |
| 2026-06-16 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.50 | GBp 8.50 | 0 |
| 2026-06-15 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.67 | GBp 8.67 | 33 |
| 2026-06-12 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.50 | GBp 8.50 | 0 |
| 2026-06-11 | GBp 8.50 | +6.25% | GBp 8.00 | GBp 9.00 | GBp 8.62 | 144.44K |
| 2026-06-10 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.70 | GBp 8.70 | 41.45K |
| 2026-06-09 | GBp 8.00 | -11.11% | GBp 8.00 | GBp 9.00 | GBp 8.70 | 12.54K |
| 2026-06-08 | GBp 9.00 | +12.50% | GBp 8.00 | GBp 9.00 | GBp 7.00 | 110.24K |
| 2026-06-05 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.00 | GBp 8.00 | 0 |
| 2026-06-04 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.00 | GBp 8.00 | 0 |
| 2026-06-03 | GBp 8.00 | -5.88% | GBp 8.50 | GBp 8.48 | GBp 7.56 | 458.50K |
| 2026-06-02 | GBp 8.50 | -5.56% | GBp 8.50 | GBp 9.00 | GBp 8.15 | 644.22K |
| 2026-06-01 | GBp 9.00 | +20.00% | GBp 7.50 | GBp 9.00 | GBp 7.00 | 1.99M |
| 2026-05-29 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.75 | GBp 7.50 | 477.32K |
| 2026-05-28 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 20.00K |
| 2026-05-27 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |