BYD Company Limited (LON:0HKY)
London · Delayed Price · Currency is GBP · Price in USD 14.44
+0.31 (2.19%)
At close: Oct 2, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.10 | 14.11 | 13.97 | 13.97 | 13.97 | -3.25% | 14,725 |
| Oct 2, 2025 | 14.52 | 14.56 | 14.44 | 14.44 | 14.44 | 2.19% | 16,241 |
| Oct 1, 2025 | 14.08 | 14.16 | 14.08 | 14.13 | 14.13 | 0.64% | 12,270 |
| Sep 30, 2025 | 14.10 | 14.15 | 14.04 | 14.04 | 14.04 | 1.15% | 16,017 |
| Sep 29, 2025 | 13.93 | 13.96 | 13.88 | 13.88 | 13.88 | 1.61% | 15,418 |
| Sep 26, 2025 | 13.60 | 13.67 | 13.60 | 13.66 | 13.66 | -0.65% | 5,852 |
| Sep 25, 2025 | 13.81 | 13.82 | 13.73 | 13.75 | 13.75 | 2.15% | 12,763 |
| Sep 24, 2025 | 13.50 | 13.51 | 13.45 | 13.46 | 13.46 | -0.88% | 13,813 |
| Sep 23, 2025 | 13.67 | 13.68 | 13.56 | 13.58 | 13.58 | -2.79% | 33,638 |
| Sep 22, 2025 | 14.16 | 14.16 | 13.95 | 13.97 | 13.97 | -4.05% | 45,317 |
| Sep 19, 2025 | 14.59 | 14.61 | 14.53 | 14.56 | 14.56 | 0.48% | 17,309 |
| Sep 18, 2025 | 14.49 | 14.53 | 14.41 | 14.49 | 14.49 | 0.35% | 14,078 |
| Sep 17, 2025 | 14.55 | 14.56 | 14.42 | 14.44 | 14.44 | 1.83% | 9,476 |
| Sep 16, 2025 | 14.06 | 14.19 | 14.05 | 14.18 | 14.18 | 2.01% | 22,294 |
| Sep 15, 2025 | 13.89 | 13.93 | 13.85 | 13.90 | 13.90 | 4.28% | 18,089 |
| Sep 12, 2025 | 13.41 | 13.41 | 13.33 | 13.33 | 13.33 | -2.20% | 17,070 |
| Sep 11, 2025 | 13.47 | 13.64 | 13.47 | 13.63 | 13.63 | 1.41% | 15,360 |
| Sep 10, 2025 | 13.46 | 13.50 | 13.40 | 13.44 | 13.44 | -0.88% | 136,644 |
| Sep 9, 2025 | 13.53 | 13.60 | 13.52 | 13.56 | 13.56 | 0.59% | 3,105 |
| Sep 8, 2025 | 13.51 | 13.52 | 13.43 | 13.48 | 13.48 | 0.45% | 21,260 |
| Sep 5, 2025 | 13.50 | 13.53 | 13.38 | 13.42 | 13.42 | 1.21% | 15,117 |
| Sep 4, 2025 | 13.37 | 13.38 | 13.24 | 13.26 | 13.26 | -4.12% | 72,774 |
| Sep 3, 2025 | 13.89 | 13.89 | 13.81 | 13.83 | 13.83 | -1.00% | 115,550 |
| Sep 2, 2025 | 13.88 | 13.99 | 13.79 | 13.97 | 13.97 | 2.05% | 189,832 |
| Aug 29, 2025 | 14.52 | 14.52 | 13.30 | 13.69 | 13.69 | -5.91% | 88,518 |
| Aug 28, 2025 | 14.44 | 14.55 | 14.41 | 14.55 | 14.55 | -1.15% | 21,093 |
| Aug 27, 2025 | 14.80 | 14.83 | 14.65 | 14.72 | 14.72 | -2.58% | 13,842 |
| Aug 26, 2025 | 15.14 | 15.19 | 15.08 | 15.11 | 15.11 | 2.30% | 29,309 |
| Aug 25, 2025 | 14.86 | 14.87 | 14.76 | 14.77 | 14.77 | -0.74% | 7,310 |
| Aug 22, 2025 | 14.60 | 14.88 | 14.60 | 14.88 | 14.88 | 4.13% | 14,373 |
| 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 |