BYD Company Limited (LON:0HKY)
London · Delayed Price · Currency is GBP · Price in USD 14.29
-0.12 (-0.83%)
At close: Aug 21, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 14.30 | 14.31 | 14.23 | 14.29 | 14.29 | -0.83% | 14,789 |
| Aug 20, 2025 | 14.48 | 14.48 | 14.35 | 14.41 | 14.41 | -0.62% | 5,077 |
| Aug 19, 2025 | 14.67 | 14.67 | 14.48 | 14.50 | 14.50 | -0.28% | 9,177 |
| Aug 18, 2025 | 14.55 | 14.59 | 14.51 | 14.54 | 14.54 | 1.11% | 9,546 |
| Aug 15, 2025 | 14.42 | 14.42 | 14.37 | 14.38 | 14.38 | 0.35% | 12,456 |
| Aug 14, 2025 | 14.46 | 14.46 | 14.30 | 14.33 | 14.33 | -3.57% | 19,737 |
| Aug 13, 2025 | 14.80 | 14.88 | 14.70 | 14.86 | 14.86 | 3.99% | 36,807 |
| Aug 12, 2025 | 14.12 | 14.30 | 14.09 | 14.29 | 14.29 | 1.49% | 21,603 |
| Aug 11, 2025 | 14.15 | 14.20 | 14.08 | 14.08 | 14.08 | -0.85% | 20,901 |
| Aug 8, 2025 | 14.17 | 14.20 | 14.13 | 14.20 | 14.20 | -0.49% | 10,277 |
| Aug 7, 2025 | 14.28 | 14.31 | 14.27 | 14.27 | 14.27 | 1.49% | 5,938 |
| Aug 6, 2025 | 14.14 | 14.15 | 14.06 | 14.06 | 14.06 | -0.71% | 7,269 |
| Aug 5, 2025 | 14.28 | 14.28 | 14.14 | 14.16 | 14.16 | -2.68% | 20,663 |
| Aug 4, 2025 | 14.57 | 14.57 | 14.46 | 14.55 | 14.55 | 4.60% | 28,441 |
| Aug 1, 2025 | 14.70 | 14.70 | 13.91 | 13.91 | 13.91 | -4.99% | 31,605 |
| Jul 31, 2025 | 14.83 | 14.83 | 14.64 | 14.64 | 14.64 | -5.30% | 39,803 |
| Jul 30, 2025 | 15.78 | 15.78 | 15.38 | 15.46 | 15.46 | -4.27% | 52,855 |
| Jul 29, 2025 | 16.25 | 16.28 | 16.14 | 16.15 | 16.15 | -0.11% | 7,260 |
| Jul 28, 2025 | 16.33 | 16.33 | 15.20 | 16.17 | 16.17 | -1.72% | 10,224 |
| Jul 25, 2025 | 16.44 | 16.47 | 16.42 | 16.45 | 16.45 | -1.34% | 9,690 |
| Jul 24, 2025 | 16.73 | 16.76 | 16.67 | 16.67 | 16.67 | -1.04% | 12,468 |
| Jul 23, 2025 | 17.05 | 17.05 | 16.85 | 16.85 | 16.85 | -0.88% | 11,790 |
| Jul 22, 2025 | 17.00 | 17.01 | 16.88 | 17.00 | 17.00 | 4.49% | 36,048 |
| Jul 21, 2025 | 16.32 | 16.33 | 16.21 | 16.27 | 16.27 | 0.92% | 24,528 |
| Jul 18, 2025 | 16.03 | 16.21 | 16.03 | 16.12 | 16.12 | 1.69% | 12,360 |
| Jul 17, 2025 | 15.70 | 15.90 | 15.70 | 15.85 | 15.85 | 1.44% | 10,050 |
| Jul 16, 2025 | 15.68 | 15.68 | 15.57 | 15.63 | 15.63 | -1.16% | 5,508 |
| Jul 15, 2025 | 15.81 | 15.81 | 15.67 | 15.81 | 15.81 | 2.66% | 9,678 |
| Jul 14, 2025 | 15.38 | 15.40 | 15.33 | 15.40 | 15.40 | 0.77% | 17,532 |
| Jul 11, 2025 | 15.32 | 15.32 | 15.23 | 15.28 | 15.28 | 0.09% | 19,896 |
| Jul 10, 2025 | 15.31 | 15.33 | 15.18 | 15.27 | 15.27 | -0.97% | 16,818 |
| Jul 9, 2025 | 15.55 | 15.55 | 15.41 | 15.42 | 15.42 | -1.47% | 4,284 |
| Jul 8, 2025 | 15.60 | 15.65 | 15.53 | 15.65 | 15.65 | 1.32% | 15,552 |
| Jul 7, 2025 | 15.58 | 15.61 | 15.43 | 15.44 | 15.44 | -1.10% | 30,756 |
| Jul 3, 2025 | 15.67 | 15.69 | 15.59 | 15.62 | 15.62 | 0.26% | 4,974 |
| Jul 2, 2025 | 15.58 | 15.58 | 15.49 | 15.58 | 15.58 | -0.65% | 13,974 |
| Jul 1, 2025 | 15.63 | 15.78 | 15.63 | 15.68 | 15.68 | 0.35% | 7,278 |
| Jun 30, 2025 | 15.75 | 15.75 | 15.62 | 15.62 | 15.62 | -0.81% | 46,794 |
| Jun 27, 2025 | 15.83 | 15.84 | 15.74 | 15.75 | 15.75 | -1.51% | 25,998 |
| Jun 26, 2025 | 16.05 | 16.07 | 15.95 | 15.99 | 15.99 | -2.88% | 28,308 |
| Jun 25, 2025 | 16.60 | 16.60 | 16.47 | 16.47 | 16.47 | -1.85% | 18,066 |
| Jun 24, 2025 | 16.59 | 16.78 | 16.59 | 16.78 | 16.78 | 4.72% | 10,866 |
| Jun 23, 2025 | 16.06 | 16.10 | 15.99 | 16.02 | 16.02 | -0.59% | 26,178 |
| Jun 20, 2025 | 16.05 | 16.12 | 15.98 | 16.12 | 16.12 | -0.79% | 20,838 |
| Jun 18, 2025 | 16.38 | 16.38 | 16.25 | 16.25 | 16.25 | -1.11% | 24,216 |
| Jun 17, 2025 | 16.62 | 16.62 | 16.43 | 16.43 | 16.43 | -1.93% | 26,556 |
| Jun 16, 2025 | 16.73 | 16.83 | 16.71 | 16.75 | 16.75 | -1.03% | 28,806 |
| Jun 13, 2025 | 16.85 | 16.97 | 16.76 | 16.93 | 16.93 | -3.05% | 22,968 |
| Jun 12, 2025 | 18.14 | 18.14 | 17.45 | 17.46 | 17.46 | -4.40% | 52,242 |
| Jun 11, 2025 | 17.92 | 18.29 | 17.92 | 18.26 | 18.26 | 2.77% | 20,652 |