BYD Company Limited (LON:0VSO)
London · Delayed Price · Currency is GBP · Price in EUR 12.03
-0.34 (-2.71%)
At close: Oct 3, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.96 | 12.14 | 11.91 | 12.03 | 12.03 | -2.71% | 11,178 |
| Oct 2, 2025 | 12.39 | 12.53 | 12.24 | 12.37 | 12.37 | 2.23% | 21,300 |
| Oct 1, 2025 | 12.04 | 12.14 | 11.90 | 12.10 | 12.10 | 0.58% | 7,567 |
| Sep 30, 2025 | 11.94 | 12.17 | 11.91 | 12.03 | 12.03 | 1.52% | 17,324 |
| Sep 29, 2025 | 11.94 | 11.96 | 11.75 | 11.85 | 11.85 | 1.07% | 15,688 |
| Sep 26, 2025 | 11.86 | 11.88 | 11.66 | 11.72 | 11.72 | -0.93% | 11,856 |
| Sep 25, 2025 | 11.82 | 11.95 | 11.73 | 11.83 | 11.83 | 2.51% | 22,712 |
| Sep 24, 2025 | 11.55 | 11.58 | 11.42 | 11.54 | 11.54 | -0.09% | 22,009 |
| Sep 23, 2025 | 11.49 | 11.69 | 11.45 | 11.55 | 11.55 | -3.06% | 34,444 |
| Sep 22, 2025 | 12.03 | 12.08 | 11.84 | 11.92 | 11.92 | -4.03% | 40,747 |
| Sep 19, 2025 | 12.28 | 12.50 | 12.23 | 12.42 | 12.42 | 0.85% | 11,957 |
| Sep 18, 2025 | 12.40 | 12.43 | 12.13 | 12.31 | 12.31 | 0.41% | 12,592 |
| Sep 17, 2025 | 12.24 | 12.39 | 12.18 | 12.26 | 12.26 | 2.38% | 19,705 |
| Sep 16, 2025 | 11.97 | 12.09 | 11.91 | 11.98 | 11.98 | 0.84% | 17,282 |
| Sep 15, 2025 | 11.91 | 11.92 | 11.76 | 11.88 | 11.88 | 3.44% | 23,690 |
| Sep 12, 2025 | 11.59 | 11.61 | 11.37 | 11.48 | 11.48 | -1.80% | 10,233 |
| Sep 11, 2025 | 11.57 | 11.72 | 11.48 | 11.69 | 11.69 | 1.04% | 6,516 |
| Sep 10, 2025 | 11.64 | 11.65 | 11.40 | 11.57 | 11.57 | -0.47% | 10,385 |
| Sep 9, 2025 | 11.50 | 11.66 | 11.46 | 11.63 | 11.63 | 0.26% | 14,382 |
| Sep 8, 2025 | 11.51 | 11.64 | 11.42 | 11.60 | 11.60 | 1.13% | 12,969 |
| Sep 5, 2025 | 11.64 | 11.75 | 11.43 | 11.47 | 11.47 | -0.30% | 14,160 |
| Sep 4, 2025 | 11.66 | 11.67 | 11.38 | 11.50 | 11.50 | -3.64% | 29,065 |
| Sep 3, 2025 | 11.98 | 12.00 | 11.82 | 11.94 | 11.94 | -0.54% | 11,109 |
| Sep 2, 2025 | 12.12 | 12.19 | 11.81 | 12.00 | 12.00 | 1.69% | 14,657 |
| Sep 1, 2025 | 11.87 | 12.05 | 11.70 | 11.80 | 11.80 | -0.30% | 12,168 |
| Aug 29, 2025 | 12.77 | 12.98 | 11.51 | 11.84 | 11.84 | -5.51% | 38,138 |
| Aug 28, 2025 | 12.34 | 12.56 | 12.29 | 12.53 | 12.53 | -1.96% | 14,933 |
| Aug 27, 2025 | 12.90 | 12.94 | 12.66 | 12.78 | 12.78 | -1.99% | 11,074 |
| Aug 26, 2025 | 13.17 | 13.21 | 12.92 | 13.04 | 13.04 | 2.52% | 24,099 |
| Aug 25, 2025 | 12.74 | 12.77 | 12.63 | 12.72 | 12.72 | 0.28% | 5,927 |
| Aug 22, 2025 | 12.60 | 12.71 | 12.47 | 12.68 | 12.68 | 2.88% | 15,034 |
| Aug 21, 2025 | 12.31 | 12.43 | 12.21 | 12.33 | 12.33 | -0.88% | 9,478 |
| Aug 20, 2025 | 12.49 | 12.83 | 12.35 | 12.44 | 12.44 | -0.12% | 345,411 |
| Aug 19, 2025 | 12.54 | 12.74 | 12.43 | 12.45 | 12.45 | -0.64% | 7,624 |
| Aug 18, 2025 | 12.56 | 12.60 | 12.44 | 12.53 | 12.53 | 1.46% | 8,385 |
| Aug 15, 2025 | 12.33 | 12.46 | 12.24 | 12.35 | 12.35 | -0.76% | 8,043 |
| Aug 14, 2025 | 12.39 | 12.50 | 12.29 | 12.45 | 12.45 | -2.39% | 10,376 |
| Aug 13, 2025 | 12.50 | 12.86 | 12.45 | 12.75 | 12.75 | 3.87% | 16,174 |
| Aug 12, 2025 | 12.20 | 12.44 | 12.01 | 12.28 | 12.28 | 0.99% | 13,773 |
| Aug 11, 2025 | 12.26 | 12.32 | 12.12 | 12.16 | 12.16 | -0.53% | 12,211 |
| Aug 8, 2025 | 12.23 | 12.40 | 12.03 | 12.22 | 12.22 | -1.17% | 14,957 |
| Aug 7, 2025 | 12.39 | 12.41 | 12.22 | 12.37 | 12.37 | 2.11% | 13,783 |
| Aug 6, 2025 | 12.15 | 12.31 | 12.04 | 12.11 | 12.11 | -0.98% | 36,785 |
| Aug 5, 2025 | 12.44 | 12.44 | 11.92 | 12.23 | 12.23 | -3.05% | 28,876 |
| Aug 4, 2025 | 12.53 | 12.69 | 12.44 | 12.62 | 12.62 | 3.83% | 34,686 |
| Aug 1, 2025 | 12.94 | 13.11 | 12.07 | 12.15 | 12.15 | -5.92% | 63,696 |
| Jul 31, 2025 | 13.07 | 13.07 | 12.78 | 12.92 | 12.92 | -4.69% | 47,549 |
| Jul 30, 2025 | 13.42 | 13.73 | 13.33 | 13.55 | 13.55 | -3.66% | 42,612 |
| Jul 29, 2025 | 13.95 | 14.26 | 13.91 | 14.07 | 14.07 | 0.21% | 16,995 |
| Jul 28, 2025 | 13.97 | 14.09 | 13.87 | 14.04 | 14.04 | -0.46% | 8,673 |