Bay Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 114 |
| 2025-08-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-08-05 | 4.750 | 4.750 | 4.480 | 4.750 | 4.750 | 114 |
| 2025-08-04 | 4.750 | 4.945 | 4.500 | 4.750 | 4.750 | 34,975 |
| 2025-08-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-07-31 | 5.005 | 5.005 | 4.750 | 4.750 | 4.750 | 52,000 |
| 2025-07-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-07-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-07-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-07-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5,006 |
| 2025-07-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-07-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-07-22 | 5.250 | 5.250 | 4.960 | 5.250 | 5.250 | 5,006 |
| 2025-07-21 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 50,000 |
| 2025-07-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-07-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-07-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 9,615 |
| 2025-07-15 | 5.500 | 5.500 | 5.100 | 5.500 | 5.500 | 9,615 |
| 2025-07-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 55,000 |
| 2025-07-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 55,000 |
| 2025-07-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-07-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-07-08 | 5.500 | 5.675 | 5.500 | 5.500 | 5.500 | 55,000 |
| 2025-07-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-07-04 | 5.500 | 6.000 | 5.500 | 5.500 | 5.500 | 78 |
| 2025-07-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-07-02 | 5.500 | 5.500 | 5.010 | 5.500 | 5.500 | 3,456 |
| 2025-07-01 | 5.500 | 5.675 | 5.500 | 5.500 | 5.500 | 6,837 |
| 2025-06-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-06-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-06-26 | 5.500 | 6.050 | 5.010 | 6.050 | 6.050 | 6,066 |
| 2025-06-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,229 |
| 2025-06-24 | 5.500 | 5.500 | 5.010 | 5.500 | 5.500 | 5,229 |
| 2025-06-23 | 5.500 | 5.500 | 5.010 | 5.500 | 5.500 | 35,008 |
| 2025-06-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-06-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-06-18 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 90,015 |
| 2025-06-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2025-06-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2025-06-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2025-06-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2025-06-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-06-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2025-06-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2025-06-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2025-06-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2025-06-04 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 14 |
| 2025-06-03 | 5.505 | 5.505 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2025-06-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-05-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 3,000 |
| 2025-05-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 3,000 |
| 2025-05-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 3,000 |
| 2025-05-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-05-23 | 5.750 | 5.828 | 5.750 | 5.750 | 5.750 | 10,000 |
| 2025-05-22 | 5.750 | 5.845 | 5.750 | 5.750 | 5.750 | 10,000 |
| 2025-05-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-05-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 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.