Bay Capital Plc (BAY.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:45PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.00 | 6.93 | 6.93 | 7.00 | 7.00 | 10,000 |
| Apr 24, 2024 | 7.00 | 7.40 | 6.75 | 7.00 | 7.00 | 50,960 |
| Apr 23, 2024 | 7.00 | 7.25 | 6.75 | 7.00 | 7.00 | 40,273 |
| Apr 22, 2024 | 6.88 | 7.25 | 6.76 | 7.00 | 7.00 | 118,205 |
| Apr 19, 2024 | 6.38 | 7.25 | 6.25 | 6.88 | 6.88 | 224,227 |
| Apr 18, 2024 | 5.75 | 6.74 | 5.82 | 6.25 | 6.25 | 390,474 |
| Apr 17, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 16, 2024 | 6.75 | 6.50 | 5.75 | 5.75 | 5.75 | 119,913 |
| Apr 15, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Apr 12, 2024 | 6.63 | 7.00 | 6.90 | 6.75 | 6.75 | 10,014 |
| Apr 11, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Apr 10, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Apr 09, 2024 | 6.75 | 7.00 | 7.00 | 6.63 | 6.63 | 80 |
| Apr 08, 2024 | 6.75 | 7.40 | 7.25 | 7.40 | 7.40 | 309 |
| Apr 05, 2024 | 6.75 | 7.10 | 6.26 | 6.75 | 6.75 | 2,935 |
| Apr 04, 2024 | 6.75 | 6.85 | 6.85 | 6.85 | 6.85 | 149 |
| Apr 03, 2024 | 6.63 | 6.25 | 6.25 | 6.25 | 6.25 | 5,500 |
| Apr 02, 2024 | 7.25 | 7.00 | 6.00 | 6.00 | 6.00 | 217,772 |
| Mar 28, 2024 | 8.25 | 8.00 | 7.00 | 7.25 | 7.25 | 265,427 |
| Mar 27, 2024 | 9.00 | 7.25 | 7.25 | 8.25 | 8.25 | 250,000 |
| Mar 26, 2024 | 9.25 | 9.00 | 9.00 | 9.00 | 9.00 | 80,000 |
| Mar 25, 2024 | 10.25 | 9.47 | 9.00 | 9.25 | 9.25 | 102,349 |
| Mar 22, 2024 | 11.25 | 11.00 | 10.00 | 10.25 | 10.25 | 117,310 |
| Mar 21, 2024 | 12.00 | 11.13 | 11.13 | 11.25 | 11.25 | 61,000 |
| Mar 20, 2024 | 12.25 | 12.03 | 12.03 | 12.00 | 12.00 | 10,000 |
| Mar 19, 2024 | 12.75 | 12.50 | 12.50 | 12.25 | 12.25 | 40,007 |
| Mar 18, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 15, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 14, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 13, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 12, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 11, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 08, 2024 | 12.75 | 12.70 | 12.70 | 12.75 | 12.75 | 10,000 |
| Mar 07, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 06, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 14,530 |
| Mar 05, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 04, 2024 | 12.75 | 12.53 | 12.53 | 12.75 | 12.75 | 6,026 |
| Mar 01, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Feb 29, 2024 | 12.75 | 13.30 | 12.53 | 12.75 | 12.75 | 5,233 |
| Feb 28, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Feb 27, 2024 | 12.75 | 12.53 | 12.53 | 12.75 | 12.75 | 4,120 |
| Feb 26, 2024 | 13.00 | 12.05 | 12.05 | 12.75 | 12.75 | 100,000 |
| Feb 23, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 21, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 19, 2024 | 13.50 | 13.40 | 13.10 | 13.00 | 13.00 | 100,512 |
| Feb 16, 2024 | 13.50 | 13.85 | 13.85 | 13.50 | 13.50 | 7,133 |
| Feb 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Feb 14, 2024 | 13.75 | 14.50 | 13.00 | 13.50 | 13.50 | 37,162 |
| Feb 13, 2024 | 13.75 | 13.95 | 13.02 | 13.75 | 13.75 | 1,391 |
| Feb 12, 2024 | 14.25 | 14.50 | 13.09 | 13.75 | 13.75 | 79,962 |
| Feb 09, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Feb 08, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Feb 07, 2024 | 14.25 | 15.60 | 15.60 | 14.25 | 14.25 | 49 |
| Feb 06, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,221 |
| Feb 05, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 3,466 |
| Feb 02, 2024 | 14.25 | 13.60 | 13.60 | 14.25 | 14.25 | 100,000 |
| Feb 01, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Jan 31, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Jan 30, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Jan 29, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Jan 26, 2024 | 15.25 | 15.00 | 15.00 | 14.25 | 14.25 | 170,087 |
| Jan 25, 2024 | 15.25 | 14.70 | 14.70 | 15.25 | 15.25 | 20 |
| Jan 24, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Jan 23, 2024 | 15.25 | 15.50 | 15.50 | 15.25 | 15.25 | 6 |
| Jan 22, 2024 | 15.50 | 15.89 | 15.05 | 15.50 | 15.50 | 61,094 |
| Jan 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 18, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 17, 2024 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | 31 |
| Jan 16, 2024 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | 6 |
| Jan 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 11, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 10, 2024 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | 250,000 |
| Jan 09, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 08, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Jan 05, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jan 04, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jan 03, 2024 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | 29 |
| Jan 02, 2024 | 16.25 | 17.30 | 15.60 | 17.30 | 17.30 | 39,392 |
| Dec 29, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Dec 28, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Dec 27, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Dec 22, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Dec 21, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Dec 20, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Dec 19, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Dec 18, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Dec 15, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Dec 14, 2023 | 16.25 | 15.50 | 15.50 | 16.25 | 16.25 | 182,000 |
| Dec 13, 2023 | 16.25 | 17.00 | 17.00 | 16.25 | 16.25 | 5 |
| Dec 12, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Dec 11, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Dec 08, 2023 | 16.00 | 16.50 | 16.50 | 16.25 | 16.25 | 20,000 |
| Dec 07, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 06, 2023 | 16.75 | 15.55 | 15.55 | 16.00 | 16.00 | 100,000 |
| Dec 05, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Dec 04, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Dec 01, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.