Bay Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 18.000 | 18.000 | 17.700 | 18.000 | 18.000 | 1,242 |
| 2023-09-01 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 231 |
| 2023-08-31 | 18.000 | 18.000 | 17.590 | 18.000 | 18.000 | 25,356 |
| 2023-08-30 | 17.350 | 18.250 | 17.350 | 18.250 | 18.250 | 57,241 |
| 2023-08-24 | 16.750 | 16.880 | 16.750 | 16.750 | 16.750 | 7,500 |
| 2023-08-23 | 15.750 | 16.910 | 15.500 | 16.500 | 16.500 | 116,769 |
| 2023-08-22 | 15.750 | 16.000 | 15.750 | 15.750 | 15.750 | 100,000 |
| 2023-08-18 | 15.750 | 15.750 | 15.260 | 15.750 | 15.750 | 5,000 |
| 2023-08-14 | 15.750 | 16.000 | 15.750 | 15.750 | 15.750 | 50,000 |
| 2023-08-11 | 15.750 | 15.750 | 15.210 | 15.750 | 15.750 | 1,723 |
| 2023-08-09 | 15.750 | 15.750 | 15.195 | 15.750 | 15.750 | 8,798 |
| 2023-07-28 | 15.750 | 15.750 | 15.150 | 15.750 | 15.750 | 21,764 |
| 2023-07-24 | 15.750 | 16.000 | 15.110 | 15.750 | 15.750 | 10,672 |
| 2023-07-21 | 15.750 | 16.000 | 15.750 | 15.750 | 15.750 | 16,602 |
| 2023-07-19 | 15.750 | 15.750 | 15.110 | 15.750 | 15.750 | 7,216 |
| 2023-07-12 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 332 |
| 2023-07-10 | 15.750 | 16.000 | 14.500 | 15.750 | 15.750 | 300,000 |
| 2023-07-07 | 15.750 | 15.750 | 15.088 | 15.750 | 15.750 | 842 |
| 2023-06-29 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 350 |
| 2023-06-27 | 15.750 | 15.750 | 15.088 | 15.750 | 15.750 | 42,614 |
| 2023-06-16 | 15.750 | 15.750 | 15.075 | 15.750 | 15.750 | 20,479 |
| 2023-06-15 | 15.750 | 15.750 | 15.075 | 15.750 | 15.750 | 5,367 |
| 2023-06-14 | 15.750 | 15.750 | 15.015 | 15.750 | 15.750 | 75,000 |
| 2023-06-12 | 15.750 | 15.750 | 15.000 | 15.750 | 15.750 | 79,000 |
| 2023-06-09 | 15.750 | 16.000 | 15.750 | 15.750 | 15.750 | 1,487 |
| 2023-06-08 | 16.500 | 17.000 | 15.500 | 15.750 | 15.750 | 53,037 |
| 2023-06-07 | 16.500 | 17.000 | 16.500 | 16.500 | 16.500 | 315 |
| 2023-06-06 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 5,208 |
| 2023-06-02 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 25,000 |
| 2023-06-01 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 4,473 |
| 2023-05-30 | 16.500 | 16.500 | 16.010 | 16.500 | 16.500 | 22,994 |
| 2023-05-26 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 15,000 |
| 2023-05-25 | 16.750 | 17.000 | 16.150 | 16.500 | 16.500 | 110,017 |
| 2023-05-24 | 16.950 | 16.950 | 16.250 | 16.750 | 16.750 | 230,000 |
| 2023-05-23 | 17.000 | 18.000 | 17.000 | 17.500 | 17.500 | 201,903 |
| 2023-05-22 | 14.500 | 16.500 | 14.350 | 16.000 | 16.000 | 180,764 |
| 2023-05-17 | 13.750 | 14.990 | 13.750 | 13.750 | 13.750 | 85,863 |
| 2023-05-16 | 12.990 | 13.775 | 12.990 | 13.750 | 13.750 | 51,912 |
| 2023-05-15 | 12.750 | 12.990 | 12.750 | 12.750 | 12.750 | 46,103 |
| 2023-05-12 | 12.500 | 12.850 | 12.500 | 12.500 | 12.500 | 3,844 |
| 2023-05-11 | 12.395 | 12.500 | 12.395 | 12.500 | 12.500 | 7,769 |
| 2023-05-10 | 12.000 | 12.150 | 12.000 | 12.150 | 12.150 | 156,904 |
| 2023-05-05 | 10.750 | 12.500 | 10.680 | 11.250 | 11.250 | 254,916 |
| 2023-04-28 | 10.750 | 10.750 | 10.000 | 10.750 | 10.750 | 2 |
| 2023-04-25 | 10.750 | 10.880 | 10.750 | 10.750 | 10.750 | 27,463 |
| 2023-04-24 | 10.500 | 10.500 | 10.120 | 10.500 | 10.500 | 54,068 |
| 2023-04-21 | 10.140 | 10.500 | 10.140 | 10.500 | 10.500 | 84,754 |
| 2023-04-20 | 10.100 | 10.100 | 10.000 | 10.100 | 10.100 | 60,000 |
| 2023-04-19 | 10.100 | 10.180 | 9.796 | 10.100 | 10.100 | 45,292 |
| 2023-04-14 | 10.100 | 10.200 | 10.100 | 10.100 | 10.100 | 2,286 |
| 2023-04-06 | 9.900 | 10.000 | 9.900 | 10.000 | 10.000 | 50,000 |
| 2023-03-31 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 10,133 |
| 2023-03-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 45,000 |
| 2023-03-22 | 10.250 | 10.250 | 10.150 | 10.250 | 10.250 | 19,706 |
| 2023-03-20 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 5 |
| 2023-03-17 | 11.000 | 11.000 | 10.600 | 11.000 | 11.000 | 23,585 |
| 2023-03-15 | 11.250 | 12.000 | 11.250 | 11.250 | 11.250 | 9 |
| 2023-03-13 | 11.250 | 11.250 | 10.515 | 11.250 | 11.250 | 1,902 |
| 2023-03-06 | 11.250 | 11.500 | 11.250 | 11.250 | 11.250 | 86,904 |
| 2023-03-03 | 11.250 | 11.250 | 10.515 | 11.250 | 11.250 | 4,755 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.