Bay Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6.244 | 6.244 | 5.750 | 5.750 | 5.750 | 15,632 |
| 2025-05-16 | 6.250 | 7.000 | 6.250 | 6.250 | 6.250 | 14 |
| 2025-05-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-14 | 6.250 | 6.250 | 5.600 | 6.250 | 6.250 | 220 |
| 2025-05-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-09 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-04-30 | 6.250 | 6.250 | 5.600 | 6.250 | 6.250 | 1,117 |
| 2025-04-29 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 176,200 |
| 2025-04-24 | 5.765 | 6.250 | 5.765 | 6.250 | 6.250 | 147,349 |
| 2025-04-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 128 |
| 2025-04-22 | 5.500 | 5.890 | 5.500 | 5.500 | 5.500 | 84,686 |
| 2025-04-15 | 5.250 | 5.500 | 5.005 | 5.500 | 5.500 | 100,068 |
| 2025-04-09 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 1 |
| 2025-04-07 | 5.510 | 5.510 | 5.010 | 5.250 | 5.250 | 100,000 |
| 2025-04-03 | 6.000 | 6.000 | 5.875 | 5.875 | 5.875 | 15,000 |
| 2025-04-02 | 6.125 | 6.145 | 6.000 | 6.125 | 6.125 | 22,291 |
| 2025-03-31 | 6.125 | 6.150 | 6.125 | 6.125 | 6.125 | 32,500 |
| 2025-03-28 | 6.125 | 6.175 | 6.000 | 6.125 | 6.125 | 111,952 |
| 2025-03-27 | 6.500 | 6.500 | 6.125 | 6.125 | 6.125 | 55,000 |
| 2025-03-24 | 6.750 | 6.813 | 6.750 | 6.750 | 6.750 | 10,000 |
| 2025-03-21 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 14 |
| 2025-03-18 | 6.750 | 6.850 | 6.750 | 6.750 | 6.750 | 21,723 |
| 2025-03-13 | 6.750 | 6.750 | 6.350 | 6.750 | 6.750 | 63 |
| 2025-03-10 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 1,288 |
| 2025-03-06 | 6.750 | 6.750 | 6.550 | 6.750 | 6.750 | 633 |
| 2025-02-28 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 150,000 |
| 2025-02-26 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 18,203 |
| 2025-02-24 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 50,012 |
| 2025-02-13 | 7.750 | 8.500 | 6.613 | 7.750 | 7.750 | 200,015 |
| 2025-02-11 | 7.750 | 8.500 | 7.150 | 7.750 | 7.750 | 184,336 |
| 2025-02-07 | 7.750 | 8.500 | 7.325 | 7.750 | 7.750 | 32,776 |
| 2025-02-03 | 8.000 | 8.500 | 7.750 | 7.750 | 7.750 | 55 |
| 2025-01-31 | 8.250 | 8.250 | 7.700 | 8.250 | 8.250 | 31,520 |
| 2025-01-30 | 8.500 | 8.600 | 8.500 | 8.500 | 8.500 | 25,000 |
| 2025-01-28 | 8.500 | 8.688 | 8.036 | 8.500 | 8.500 | 141,774 |
| 2025-01-27 | 8.500 | 8.500 | 8.333 | 8.500 | 8.500 | 79,000 |
| 2025-01-24 | 8.500 | 8.845 | 8.250 | 8.500 | 8.500 | 43,671 |
| 2025-01-23 | 8.500 | 8.730 | 8.000 | 8.500 | 8.500 | 56,428 |
| 2025-01-22 | 8.500 | 8.500 | 8.192 | 8.500 | 8.500 | 15,541 |
| 2025-01-21 | 8.050 | 8.700 | 8.050 | 8.500 | 8.500 | 455,859 |
| 2025-01-20 | 7.875 | 7.875 | 7.700 | 7.875 | 7.875 | 55,260 |
| 2025-01-17 | 7.875 | 7.970 | 7.500 | 7.875 | 7.875 | 124,270 |
| 2025-01-16 | 7.750 | 8.000 | 7.750 | 7.875 | 7.875 | 212,648 |
| 2025-01-15 | 8.250 | 9.300 | 7.750 | 7.750 | 7.750 | 925,889 |
| 2025-01-14 | 7.250 | 8.400 | 7.000 | 8.250 | 8.250 | 345,152 |
| 2025-01-13 | 6.500 | 8.000 | 6.500 | 7.250 | 7.250 | 344,419 |
| 2025-01-10 | 6.500 | 6.749 | 6.275 | 6.500 | 6.500 | 173,682 |
| 2025-01-09 | 6.510 | 6.510 | 6.500 | 6.500 | 6.500 | 38,097 |
| 2025-01-07 | 7.000 | 7.200 | 7.000 | 7.000 | 7.000 | 986 |
| 2025-01-06 | 8.000 | 8.000 | 6.500 | 7.000 | 7.000 | 228,586 |
| 2025-01-03 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 60,766 |
| 2025-01-02 | 8.500 | 9.200 | 8.000 | 8.500 | 8.500 | 145,249 |
| 2024-12-31 | 9.750 | 10.000 | 8.000 | 8.500 | 8.500 | 393,569 |
| 2024-12-30 | 9.750 | 10.270 | 9.320 | 9.750 | 9.750 | 286,788 |
| 2024-12-27 | 8.130 | 11.400 | 8.130 | 9.750 | 9.750 | 520,130 |
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.