Bay Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 7.000 | 8.000 | 7.000 | 7.750 | 7.750 | 316,150 |
| 2024-12-23 | 5.851 | 6.990 | 5.851 | 6.750 | 6.750 | 487,127 |
| 2024-12-20 | 4.600 | 5.750 | 4.200 | 5.500 | 5.500 | 209,680 |
| 2024-12-19 | 4.600 | 4.800 | 4.300 | 4.600 | 4.600 | 344,939 |
| 2024-12-18 | 4.100 | 4.665 | 3.500 | 4.600 | 4.600 | 570,164 |
| 2024-12-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 315 |
| 2024-11-05 | 3.925 | 4.100 | 3.925 | 4.100 | 4.100 | 50,000 |
| 2024-11-04 | 3.850 | 3.850 | 3.500 | 3.850 | 3.850 | 100,000 |
| 2024-10-30 | 4.100 | 4.500 | 4.100 | 4.100 | 4.100 | 2,000,044 |
| 2024-10-22 | 4.100 | 4.278 | 4.100 | 4.100 | 4.100 | 11,571 |
| 2024-10-21 | 4.100 | 4.100 | 3.900 | 4.100 | 4.100 | 145,022 |
| 2024-10-15 | 4.250 | 4.450 | 4.250 | 4.250 | 4.250 | 25,000 |
| 2024-10-09 | 4.250 | 4.500 | 4.173 | 4.250 | 4.250 | 133,628 |
| 2024-10-08 | 4.600 | 4.600 | 4.200 | 4.600 | 4.600 | 2,814 |
| 2024-10-02 | 4.600 | 4.600 | 4.200 | 4.600 | 4.600 | 25,000 |
| 2024-10-01 | 4.600 | 4.600 | 4.200 | 4.600 | 4.600 | 1,594 |
| 2024-09-30 | 4.600 | 4.600 | 4.200 | 4.600 | 4.600 | 60,000 |
| 2024-09-20 | 5.050 | 5.050 | 4.609 | 5.050 | 5.050 | 8,421 |
| 2024-09-13 | 5.050 | 5.300 | 5.050 | 5.050 | 5.050 | 1,886 |
| 2024-09-11 | 5.050 | 5.500 | 5.050 | 5.050 | 5.050 | 268 |
| 2024-09-06 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 415 |
| 2024-08-28 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 40,000 |
| 2024-08-22 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 449 |
| 2024-08-09 | 5.250 | 5.366 | 5.250 | 5.250 | 5.250 | 19,958 |
| 2024-08-07 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 306 |
| 2024-08-06 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 28,412 |
| 2024-07-31 | 5.250 | 5.250 | 4.900 | 5.250 | 5.250 | 765 |
| 2024-07-29 | 5.250 | 5.250 | 5.005 | 5.250 | 5.250 | 10,000 |
| 2024-07-16 | 5.250 | 5.388 | 5.250 | 5.250 | 5.250 | 17,075 |
| 2024-07-15 | 5.250 | 5.388 | 5.250 | 5.250 | 5.250 | 3,211 |
| 2024-07-11 | 5.500 | 5.500 | 5.050 | 5.250 | 5.250 | 276,851 |
| 2024-07-10 | 5.625 | 5.750 | 5.625 | 5.625 | 5.625 | 4,140 |
| 2024-07-08 | 6.250 | 6.250 | 5.625 | 5.625 | 5.625 | 250,000 |
| 2024-07-03 | 6.250 | 6.250 | 6.030 | 6.250 | 6.250 | 20 |
| 2024-07-02 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 110 |
| 2024-07-01 | 6.250 | 6.400 | 6.000 | 6.250 | 6.250 | 22,760 |
| 2024-06-24 | 6.280 | 6.280 | 6.250 | 6.250 | 6.250 | 57,851 |
| 2024-06-20 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 15,356 |
| 2024-06-18 | 6.375 | 6.450 | 6.375 | 6.375 | 6.375 | 1,500 |
| 2024-06-14 | 6.375 | 6.450 | 6.375 | 6.375 | 6.375 | 10,000 |
| 2024-06-10 | 6.875 | 6.875 | 6.250 | 6.375 | 6.375 | 212,181 |
| 2024-06-07 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 281 |
| 2024-06-05 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 168 |
| 2024-06-04 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 168 |
| 2024-05-31 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 50,000 |
| 2024-05-21 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 20 |
| 2024-05-13 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 275 |
| 2024-05-09 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 2,173 |
| 2024-05-08 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 68 |
| 2024-05-02 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 2,725 |
| 2024-04-29 | 7.000 | 7.000 | 6.915 | 7.000 | 7.000 | 28,756 |
| 2024-04-26 | 7.000 | 7.000 | 6.940 | 7.000 | 7.000 | 54,500 |
| 2024-04-25 | 7.000 | 7.000 | 6.925 | 7.000 | 7.000 | 10,000 |
| 2024-04-24 | 7.000 | 7.400 | 6.750 | 7.000 | 7.000 | 50,960 |
| 2024-04-23 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 40,273 |
| 2024-04-22 | 6.875 | 7.250 | 6.765 | 7.000 | 7.000 | 118,205 |
| 2024-04-19 | 6.375 | 7.250 | 6.250 | 6.875 | 6.875 | 224,227 |
| 2024-04-18 | 5.825 | 6.743 | 5.825 | 6.250 | 6.250 | 390,474 |
| 2024-04-16 | 6.500 | 6.500 | 5.750 | 5.750 | 5.750 | 119,913 |
| 2024-04-12 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 10,014 |
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.