Bay Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 6.750 | 7.000 | 6.625 | 6.625 | 6.625 | 80 |
| 2024-04-08 | 7.250 | 7.400 | 7.250 | 7.400 | 7.400 | 309 |
| 2024-04-05 | 6.750 | 7.100 | 6.260 | 6.750 | 6.750 | 2,935 |
| 2024-04-04 | 6.750 | 6.850 | 6.650 | 6.850 | 6.850 | 52,776 |
| 2024-04-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 5,500 |
| 2024-04-02 | 7.000 | 7.000 | 6.000 | 6.000 | 6.000 | 217,772 |
| 2024-03-28 | 8.000 | 8.000 | 7.000 | 7.250 | 7.250 | 265,427 |
| 2024-03-27 | 8.250 | 8.250 | 7.250 | 8.250 | 8.250 | 250,000 |
| 2024-03-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 80,000 |
| 2024-03-25 | 9.470 | 9.470 | 9.000 | 9.250 | 9.250 | 102,349 |
| 2024-03-22 | 11.000 | 11.000 | 10.000 | 10.250 | 10.250 | 117,310 |
| 2024-03-21 | 11.250 | 11.250 | 11.125 | 11.250 | 11.250 | 61,000 |
| 2024-03-20 | 12.030 | 12.030 | 12.000 | 12.000 | 12.000 | 10,000 |
| 2024-03-19 | 12.500 | 12.500 | 12.250 | 12.250 | 12.250 | 40,007 |
| 2024-03-08 | 12.750 | 12.750 | 12.700 | 12.750 | 12.750 | 10,000 |
| 2024-03-06 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 14,530 |
| 2024-03-04 | 12.750 | 12.750 | 12.530 | 12.750 | 12.750 | 6,026 |
| 2024-02-29 | 12.750 | 13.300 | 12.530 | 12.750 | 12.750 | 5,233 |
| 2024-02-27 | 12.750 | 12.750 | 12.530 | 12.750 | 12.750 | 4,120 |
| 2024-02-26 | 12.750 | 12.750 | 12.050 | 12.750 | 12.750 | 100,000 |
| 2024-02-19 | 13.400 | 13.400 | 13.000 | 13.000 | 13.000 | 100,512 |
| 2024-02-16 | 13.500 | 13.850 | 13.500 | 13.500 | 13.500 | 7,133 |
| 2024-02-14 | 13.750 | 14.500 | 13.000 | 13.500 | 13.500 | 37,162 |
| 2024-02-13 | 13.750 | 13.950 | 13.015 | 13.750 | 13.750 | 1,391 |
| 2024-02-12 | 14.250 | 14.500 | 13.090 | 13.750 | 13.750 | 79,962 |
| 2024-02-07 | 14.250 | 15.600 | 14.250 | 14.250 | 14.250 | 49 |
| 2024-02-06 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 1,221 |
| 2024-02-05 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 3,466 |
| 2024-02-02 | 14.250 | 14.250 | 13.600 | 14.250 | 14.250 | 100,000 |
| 2024-01-26 | 15.000 | 15.000 | 14.250 | 14.250 | 14.250 | 170,087 |
| 2024-01-25 | 15.250 | 15.250 | 14.700 | 15.250 | 15.250 | 20 |
| 2024-01-23 | 15.250 | 15.500 | 15.250 | 15.250 | 15.250 | 6 |
| 2024-01-22 | 15.500 | 15.890 | 15.050 | 15.500 | 15.500 | 366,564 |
| 2024-01-17 | 15.500 | 16.000 | 15.500 | 15.500 | 15.500 | 31 |
| 2024-01-16 | 15.500 | 16.000 | 15.500 | 15.500 | 15.500 | 6 |
| 2024-01-10 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 250,000 |
| 2024-01-03 | 16.000 | 17.000 | 16.000 | 16.000 | 16.000 | 29 |
| 2024-01-02 | 16.250 | 17.300 | 15.600 | 17.300 | 17.300 | 39,392 |
| 2023-12-14 | 16.250 | 16.250 | 15.500 | 16.250 | 16.250 | 182,000 |
| 2023-12-13 | 16.250 | 17.000 | 16.250 | 16.250 | 16.250 | 5 |
| 2023-12-08 | 16.250 | 16.500 | 16.250 | 16.250 | 16.250 | 20,000 |
| 2023-12-06 | 16.000 | 16.000 | 15.550 | 16.000 | 16.000 | 100,000 |
| 2023-11-28 | 17.000 | 17.450 | 17.000 | 17.000 | 17.000 | 378 |
| 2023-11-27 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 2,600 |
| 2023-11-01 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 180 |
| 2023-10-30 | 16.850 | 17.813 | 16.850 | 17.500 | 17.500 | 160,000 |
| 2023-10-25 | 16.750 | 16.750 | 16.500 | 16.750 | 16.750 | 139 |
| 2023-10-24 | 17.000 | 17.000 | 16.500 | 16.750 | 16.750 | 125,000 |
| 2023-10-19 | 17.500 | 17.500 | 17.020 | 17.500 | 17.500 | 100,000 |
| 2023-10-12 | 17.500 | 17.630 | 17.500 | 17.500 | 17.500 | 48,000 |
| 2023-10-10 | 17.500 | 17.670 | 17.500 | 17.500 | 17.500 | 46,800 |
| 2023-10-05 | 17.500 | 17.700 | 17.500 | 17.500 | 17.500 | 28,500 |
| 2023-10-03 | 17.000 | 17.450 | 16.700 | 17.000 | 17.000 | 455,000 |
| 2023-10-02 | 17.000 | 17.250 | 16.622 | 17.000 | 17.000 | 200,000 |
| 2023-09-29 | 17.000 | 17.300 | 17.000 | 17.000 | 17.000 | 102,000 |
| 2023-09-22 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 65,000 |
| 2023-09-14 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 20,000 |
| 2023-09-13 | 18.000 | 18.000 | 17.500 | 18.000 | 18.000 | 25,000 |
| 2023-09-12 | 18.000 | 18.000 | 17.500 | 18.000 | 18.000 | 40,000 |
| 2023-09-08 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 2,711 |
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.