BYD Company Limited (LON:0HKY)
London · Delayed Price · Currency is GBP · Price in USD 13.44
-0.12 (-0.88%)
At close: Sep 10, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13.47 | 13.56 | 13.47 | 13.56 | 13.56 | 0.89% | 9,939 |
| 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 |
| 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 |