Bay Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15.250 | 15.500 | 15.250 | 15.250 | 15.250 | 5,483 |
| 2026-10-16 | 14.750 | 15.000 | 14.500 | 15.000 | 15.000 | 184,356 |
| 2026-10-15 | 14.500 | 16.000 | 14.200 | 15.000 | 15.000 | 709,203 |
| 2026-10-14 | 14.000 | 15.000 | 13.000 | 15.000 | 15.000 | 72,583 |
| 2026-10-13 | 14.000 | 14.900 | 13.830 | 14.900 | 14.900 | 216,995 |
| 2026-10-12 | 13.500 | 14.900 | 13.500 | 13.500 | 13.500 | 250,440 |
| 2026-10-09 | 12.750 | 14.000 | 12.000 | 12.500 | 12.500 | 165,756 |
| 2026-10-08 | 12.750 | 13.245 | 12.500 | 12.750 | 12.750 | 45,937 |
| 2026-10-07 | 12.750 | 13.500 | 12.110 | 12.600 | 12.600 | 502,516 |
| 2026-10-06 | 12.500 | 13.500 | 12.500 | 13.400 | 13.400 | 107,655 |
| 2026-10-05 | 11.750 | 12.500 | 11.000 | 11.750 | 11.750 | 61,591 |
| 2026-10-02 | 11.750 | 12.500 | 11.750 | 11.750 | 11.750 | 209,767 |
| 2026-10-01 | 11.500 | 12.000 | 11.010 | 11.500 | 11.500 | 149,146 |
| 2026-09-30 | 11.250 | 11.500 | 11.030 | 11.500 | 11.500 | 1,492 |
| 2026-09-29 | 12.000 | 12.200 | 11.010 | 11.250 | 11.250 | 154,752 |
| 2026-09-28 | 12.000 | 12.500 | 11.400 | 12.000 | 12.000 | 44,055 |
| 2026-09-25 | 11.920 | 12.100 | 11.920 | 12.000 | 12.000 | 166,716 |
| 2026-09-24 | 12.500 | 12.500 | 11.555 | 12.000 | 12.000 | 231,717 |
| 2026-09-23 | 12.500 | 13.500 | 12.448 | 13.500 | 13.500 | 18,008 |
| 2026-09-22 | 12.750 | 13.500 | 11.500 | 12.500 | 12.500 | 8,999 |
| 2026-09-21 | 12.750 | 12.750 | 12.480 | 12.750 | 12.750 | 1,546 |
| 2026-09-18 | 12.750 | 12.750 | 12.100 | 12.750 | 12.750 | 40,000 |
| 2026-09-17 | 12.750 | 12.750 | 12.015 | 12.750 | 12.750 | 57,628 |
| 2026-09-16 | 12.750 | 13.450 | 12.740 | 12.750 | 12.750 | 191,507 |
| 2026-09-15 | 13.000 | 14.000 | 12.000 | 13.000 | 13.000 | 122,872 |
| 2026-09-14 | 13.000 | 13.275 | 12.388 | 13.000 | 13.000 | 40,138 |
| 2026-09-11 | 13.000 | 13.300 | 13.000 | 13.000 | 13.000 | 22,556 |
| 2026-09-10 | 13.500 | 14.000 | 13.000 | 13.000 | 13.000 | 186,085 |
| 2026-09-09 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2026-09-08 | 13.250 | 13.500 | 13.250 | 13.250 | 13.250 | 145,000 |
| 2026-09-07 | 12.750 | 13.400 | 12.625 | 12.750 | 12.750 | 45,927 |
| 2026-09-04 | 12.555 | 13.450 | 12.555 | 13.000 | 13.000 | 87,957 |
| 2026-09-03 | 13.500 | 13.511 | 12.500 | 12.500 | 12.500 | 378,607 |
| 2026-09-02 | 13.500 | 13.500 | 12.800 | 13.500 | 13.500 | 141,244 |
| 2026-09-01 | 13.750 | 14.500 | 13.000 | 13.500 | 13.500 | 49,640 |
| 2026-08-28 | 13.750 | 13.750 | 13.100 | 13.750 | 13.750 | 137,054 |
| 2026-08-27 | 13.750 | 13.750 | 13.010 | 13.750 | 13.750 | 14,489 |
| 2026-08-26 | 13.750 | 14.500 | 13.000 | 13.750 | 13.750 | 33,274 |
| 2026-08-25 | 14.000 | 14.500 | 13.510 | 13.750 | 13.750 | 38,297 |
| 2026-08-24 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 86,566 |
| 2026-08-21 | 13.400 | 14.410 | 13.400 | 14.000 | 14.000 | 406,398 |
| 2026-08-20 | 14.000 | 14.700 | 12.000 | 14.300 | 14.300 | 843,092 |
| 2026-08-19 | 14.000 | 15.000 | 13.600 | 14.000 | 14.000 | 77,428 |
| 2026-08-18 | 15.000 | 15.500 | 14.000 | 14.000 | 14.000 | 611,783 |
| 2026-08-17 | 15.750 | 16.500 | 14.000 | 16.000 | 16.000 | 385,577 |
| 2026-08-14 | 14.765 | 17.000 | 14.765 | 15.750 | 15.750 | 1,906,199 |
| 2026-08-13 | 12.500 | 14.540 | 12.000 | 14.500 | 14.500 | 1,742,125 |
| 2026-08-12 | 12.000 | 13.000 | 11.500 | 12.500 | 12.500 | 2,257,894 |
| 2026-08-11 | 10.500 | 13.000 | 10.000 | 12.000 | 12.000 | 2,594,203 |
| 2026-08-10 | 9.250 | 11.000 | 9.000 | 9.950 | 9.950 | 3,962,142 |
| 2026-08-07 | 9.250 | 9.250 | 9.145 | 9.250 | 9.250 | 162,192 |
| 2026-08-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 60,000 |
| 2026-08-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2026-08-04 | 9.250 | 9.250 | 9.175 | 9.250 | 9.250 | 60,000 |
| 2026-08-03 | 9.250 | 9.250 | 8.660 | 9.250 | 9.250 | 29,618 |
| 2026-07-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2026-07-30 | 9.250 | 9.250 | 8.155 | 9.250 | 9.250 | 110,732 |
| 2026-07-29 | 9.266 | 9.500 | 9.266 | 9.500 | 9.500 | 100,000 |
| 2026-07-28 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-07-27 | 9.500 | 9.945 | 9.500 | 9.500 | 9.500 | 5,590 |
Page 1 of 13 · 773 trading daysOlder →
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.