Bay Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 11.250 | 11.250 | 10.600 | 11.250 | 11.250 | 20,577 |
| 2023-02-24 | 11.750 | 11.750 | 11.000 | 11.750 | 11.750 | 1,022 |
| 2023-02-23 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 35,000 |
| 2023-02-20 | 11.750 | 11.750 | 11.045 | 11.750 | 11.750 | 8,413 |
| 2023-02-14 | 11.750 | 11.750 | 11.000 | 11.750 | 11.750 | 3 |
| 2023-02-13 | 11.750 | 12.000 | 11.750 | 11.750 | 11.750 | 1,970 |
| 2023-02-08 | 11.750 | 12.000 | 11.750 | 11.750 | 11.750 | 2,004 |
| 2023-02-06 | 11.750 | 11.750 | 11.000 | 11.750 | 11.750 | 5 |
| 2023-01-27 | 11.750 | 11.750 | 11.000 | 11.750 | 11.750 | 5 |
| 2023-01-25 | 11.750 | 11.750 | 11.000 | 11.750 | 11.750 | 25,000 |
| 2023-01-19 | 11.250 | 12.050 | 11.000 | 11.750 | 11.750 | 112,339 |
| 2023-01-18 | 11.328 | 11.328 | 11.000 | 11.250 | 11.250 | 18,798 |
| 2023-01-17 | 11.750 | 12.500 | 11.000 | 11.750 | 11.750 | 10,380 |
| 2023-01-05 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 10,000 |
| 2023-01-04 | 12.000 | 12.380 | 11.620 | 12.000 | 12.000 | 34,040 |
| 2022-12-21 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 60 |
| 2022-12-20 | 14.000 | 14.000 | 12.000 | 12.000 | 12.000 | 100,050 |
| 2022-12-14 | 14.250 | 14.250 | 13.515 | 14.250 | 14.250 | 3,563 |
| 2022-11-29 | 14.250 | 14.250 | 13.750 | 14.250 | 14.250 | 50,000 |
| 2022-11-23 | 14.500 | 14.500 | 14.010 | 14.500 | 14.500 | 50,275 |
| 2022-11-18 | 14.750 | 14.750 | 14.505 | 14.750 | 14.750 | 379 |
| 2022-11-10 | 14.010 | 15.000 | 14.010 | 14.500 | 14.500 | 142,246 |
| 2022-11-08 | 14.000 | 14.000 | 13.020 | 14.000 | 14.000 | 100 |
| 2022-11-02 | 14.000 | 14.000 | 13.020 | 14.000 | 14.000 | 2,519 |
| 2022-11-01 | 13.250 | 13.817 | 13.000 | 13.000 | 13.000 | 55,727 |
| 2022-10-31 | 12.500 | 12.750 | 12.500 | 12.750 | 12.750 | 239,587 |
| 2022-10-28 | 12.500 | 12.500 | 12.010 | 12.500 | 12.500 | 2,048 |
| 2022-10-26 | 12.500 | 12.500 | 12.400 | 12.500 | 12.500 | 16,000 |
| 2022-10-25 | 12.400 | 12.500 | 12.400 | 12.500 | 12.500 | 40,363 |
| 2022-10-24 | 12.250 | 12.250 | 11.500 | 12.250 | 12.250 | 382 |
| 2022-10-20 | 12.250 | 12.600 | 12.250 | 12.250 | 12.250 | 376 |
| 2022-10-18 | 12.100 | 12.250 | 12.100 | 12.250 | 12.250 | 10,000 |
| 2022-10-12 | 11.750 | 11.875 | 11.500 | 11.500 | 11.500 | 34,446 |
| 2022-10-10 | 13.000 | 13.000 | 11.500 | 11.750 | 11.750 | 560,009 |
| 2022-10-07 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 37 |
| 2022-10-06 | 14.000 | 14.000 | 13.000 | 13.500 | 13.500 | 440,231 |
| 2022-10-05 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 77 |
| 2022-10-04 | 14.750 | 14.750 | 14.225 | 14.750 | 14.750 | 2,077 |
| 2022-10-03 | 15.750 | 17.000 | 15.750 | 15.750 | 15.750 | 8 |
| 2022-09-30 | 15.750 | 15.750 | 14.500 | 15.750 | 15.750 | 60 |
| 2022-09-29 | 16.000 | 17.000 | 14.500 | 15.750 | 15.750 | 211 |
| 2022-09-28 | 16.500 | 16.500 | 15.100 | 16.000 | 16.000 | 190,060 |
| 2022-09-27 | 17.750 | 18.500 | 16.500 | 17.800 | 17.800 | 100,605 |
| 2022-09-23 | 17.750 | 19.000 | 16.500 | 17.750 | 17.750 | 77 |
| 2022-09-15 | 17.750 | 19.000 | 16.500 | 17.750 | 17.750 | 20,018 |
| 2022-09-12 | 17.750 | 19.000 | 16.500 | 17.750 | 17.750 | 112 |
| 2022-09-09 | 17.750 | 19.000 | 17.750 | 17.750 | 17.750 | 10 |
| 2022-09-08 | 17.750 | 19.000 | 17.750 | 17.750 | 17.750 | 5 |
| 2022-08-26 | 18.000 | 18.000 | 17.500 | 18.000 | 18.000 | 5,670 |
| 2022-08-23 | 18.000 | 18.000 | 17.120 | 18.000 | 18.000 | 20,000 |
| 2022-08-22 | 18.000 | 18.000 | 17.000 | 18.000 | 18.000 | 68 |
| 2022-08-19 | 18.000 | 18.000 | 17.000 | 18.000 | 18.000 | 182 |
| 2022-08-15 | 18.750 | 18.750 | 18.000 | 18.750 | 18.750 | 200,000 |
| 2022-08-12 | 18.750 | 20.000 | 18.125 | 18.750 | 18.750 | 70,100 |
| 2022-08-11 | 18.500 | 19.000 | 18.500 | 19.000 | 19.000 | 16,815 |
| 2022-08-09 | 18.000 | 18.500 | 18.000 | 18.000 | 18.000 | 4,000 |
| 2022-07-27 | 18.000 | 18.500 | 18.000 | 18.000 | 18.000 | 500 |
| 2022-07-26 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 20,000 |
| 2022-07-25 | 18.500 | 18.500 | 18.120 | 18.500 | 18.500 | 25,119 |
| 2022-07-21 | 19.500 | 20.000 | 19.500 | 19.500 | 19.500 | 49,955 |
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.