Bay Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-11-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 102,328 |
| 2025-11-03 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 95 |
| 2025-10-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 102,328 |
| 2025-10-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 102,328 |
| 2025-10-29 | 4.100 | 4.700 | 4.000 | 4.500 | 4.500 | 102,400 |
| 2025-10-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 113,364 |
| 2025-10-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 113,364 |
| 2025-10-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-21 | 4.100 | 4.400 | 4.100 | 4.100 | 4.100 | 113,364 |
| 2025-10-20 | 4.100 | 4.440 | 4.100 | 4.100 | 4.100 | 85 |
| 2025-10-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 249,780 |
| 2025-10-14 | 4.100 | 4.210 | 3.515 | 4.100 | 4.100 | 249,780 |
| 2025-10-13 | 4.250 | 4.460 | 4.100 | 4.100 | 4.100 | 70,000 |
| 2025-10-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-10-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,790 |
| 2025-09-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,790 |
| 2025-09-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,790 |
| 2025-09-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-19 | 4.100 | 4.100 | 3.675 | 4.100 | 4.100 | 2,790 |
| 2025-09-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-16 | 4.100 | 4.111 | 3.675 | 4.100 | 4.100 | 160,000 |
| 2025-09-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-09-11 | 4.000 | 4.500 | 4.000 | 4.100 | 4.100 | 100,000 |
| 2025-09-10 | 4.000 | 4.500 | 4.000 | 4.000 | 4.000 | 173,342 |
| 2025-09-09 | 3.750 | 4.500 | 3.500 | 4.000 | 4.000 | 312,266 |
| 2025-09-08 | 4.000 | 4.000 | 3.515 | 3.750 | 3.750 | 41,314 |
| 2025-09-05 | 4.500 | 4.500 | 4.250 | 4.250 | 4.250 | 15,000 |
| 2025-09-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5,000 |
| 2025-09-03 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 6,999 |
| 2025-09-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-09-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-18 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 3,900 |
| 2025-08-15 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-14 | 4.750 | 4.750 | 4.620 | 4.750 | 4.750 | 50,000 |
| 2025-08-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
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.