BYD Company Limited (LON:0VSO)
London · Delayed Price · Currency is GBP · Price in EUR 8.66
+0.15 (1.80%)
At close: Oct 1, 2026
LON:0VSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.54 | 8.80 | 8.49 | 8.66 | 8.66 | 1.80% | 5,890 |
| Sep 30, 2026 | 8.45 | 8.57 | 8.43 | 8.50 | 8.50 | 0.39% | 10,351 |
| Sep 29, 2026 | 8.47 | 8.59 | 8.42 | 8.47 | 8.47 | -3.44% | 14,279 |
| Sep 28, 2026 | 8.75 | 8.80 | 8.68 | 8.77 | 8.77 | -0.62% | 11,789 |
| Sep 25, 2026 | 8.67 | 8.85 | 8.67 | 8.83 | 8.83 | -1.46% | 9,127 |
| Sep 24, 2026 | 8.88 | 8.99 | 8.86 | 8.96 | 8.96 | 0.38% | 11,724 |
| Sep 23, 2026 | 9.05 | 9.05 | 8.89 | 8.92 | 8.92 | -1.28% | 3,394 |
| Sep 22, 2026 | 9.00 | 9.14 | 8.93 | 9.04 | 9.04 | 0.39% | 4,696 |
| Sep 21, 2026 | 8.96 | 9.08 | 8.93 | 9.01 | 9.01 | -0.38% | 8,514 |
| Sep 18, 2026 | 9.00 | 9.10 | 8.98 | 9.04 | 9.04 | -0.59% | 17,330 |
| Sep 17, 2026 | 8.81 | 9.21 | 8.75 | 9.09 | 9.09 | 3.73% | 12,528 |
| Sep 16, 2026 | 8.77 | 8.87 | 8.73 | 8.77 | 8.77 | -0.54% | 5,535 |
| Sep 15, 2026 | 8.85 | 8.85 | 8.71 | 8.81 | 8.81 | -1.75% | 11,508 |
| Sep 14, 2026 | 8.92 | 9.01 | 8.80 | 8.97 | 8.97 | 1.65% | 12,883 |
| Sep 11, 2026 | 8.80 | 8.96 | 8.75 | 8.83 | 8.83 | 1.51% | 9,789 |
| Sep 10, 2026 | 8.74 | 8.79 | 8.62 | 8.69 | 8.69 | -3.40% | 31,972 |
| Sep 9, 2026 | 9.01 | 9.04 | 8.90 | 9.00 | 9.00 | -2.39% | 13,159 |
| Sep 8, 2026 | 9.21 | 9.26 | 9.17 | 9.22 | 9.22 | -1.77% | 11,631 |
| Sep 7, 2026 | 9.26 | 9.39 | 9.22 | 9.39 | 9.39 | -0.83% | 5,898 |
| Sep 4, 2026 | 9.41 | 9.47 | 9.36 | 9.47 | 9.47 | -0.21% | 6,953 |
| Sep 3, 2026 | 9.38 | 9.52 | 9.35 | 9.49 | 9.49 | 0.32% | 4,576 |
| Sep 2, 2026 | 9.42 | 9.50 | 9.37 | 9.46 | 9.46 | -1.95% | 6,041 |
| Sep 1, 2026 | 9.86 | 9.88 | 9.64 | 9.64 | 9.64 | 0.40% | 10,098 |
| Aug 31, 2026 | 9.62 | 9.69 | 9.49 | 9.61 | 9.61 | -3.22% | 7,683 |
| Aug 28, 2026 | 10.14 | 10.15 | 9.83 | 9.93 | 9.93 | -0.44% | 5,851 |
| Aug 27, 2026 | 9.98 | 10.05 | 9.88 | 9.97 | 9.97 | -1.16% | 5,675 |
| Aug 26, 2026 | 10.17 | 10.23 | 10.03 | 10.09 | 10.09 | -1.14% | 2,116 |
| Aug 25, 2026 | 10.06 | 10.32 | 10.05 | 10.20 | 10.20 | 3.11% | 10,664 |
| Aug 24, 2026 | 10.21 | 10.21 | 9.87 | 9.89 | 9.89 | -2.19% | 5,937 |
| Aug 21, 2026 | 10.06 | 10.18 | 10.02 | 10.12 | 10.12 | 1.42% | 8,337 |
| Aug 20, 2026 | 10.15 | 10.15 | 9.88 | 9.97 | 9.97 | 0.68% | 6,023 |
| Aug 19, 2026 | 9.88 | 9.91 | 9.72 | 9.91 | 9.91 | 0.94% | 4,094 |
| Aug 18, 2026 | 9.89 | 9.99 | 9.72 | 9.82 | 9.82 | -0.77% | 8,663 |
| Aug 17, 2026 | 9.95 | 10.01 | 9.85 | 9.89 | 9.89 | 1.38% | 7,586 |
| Aug 14, 2026 | 9.73 | 9.78 | 9.64 | 9.76 | 9.76 | 0.58% | 9,056 |
| Aug 13, 2026 | 9.85 | 9.87 | 9.57 | 9.70 | 9.70 | -1.19% | 5,630 |
| Aug 12, 2026 | 9.82 | 10.03 | 9.82 | 9.82 | 9.82 | -1.43% | 6,364 |
| Aug 11, 2026 | 9.94 | 10.06 | 9.92 | 9.96 | 9.96 | -1.47% | 7,927 |
| Aug 10, 2026 | 10.11 | 10.22 | 10.05 | 10.11 | 10.11 | 0.68% | 4,523 |
| Aug 7, 2026 | 9.98 | 10.11 | 9.93 | 10.04 | 10.04 | 1.23% | 4,244 |
| Aug 6, 2026 | 10.03 | 10.05 | 9.84 | 9.92 | 9.92 | -2.75% | 15,554 |
| Aug 5, 2026 | 10.35 | 10.38 | 10.16 | 10.20 | 10.20 | -1.81% | 5,485 |
| Aug 4, 2026 | 10.37 | 10.42 | 10.14 | 10.39 | 10.39 | -0.73% | 14,782 |
| Aug 3, 2026 | 10.48 | 10.53 | 10.40 | 10.46 | 10.46 | 1.45% | 15,382 |
| Jul 31, 2026 | 10.44 | 10.47 | 10.24 | 10.31 | 10.31 | -0.25% | 8,398 |
| Jul 30, 2026 | 10.55 | 10.58 | 10.29 | 10.34 | 10.34 | -0.77% | 17,692 |
| Jul 29, 2026 | 10.36 | 10.46 | 10.30 | 10.42 | 10.42 | 3.07% | 17,012 |
| Jul 28, 2026 | 10.00 | 10.18 | 9.96 | 10.11 | 10.11 | 2.13% | 8,104 |
| Jul 27, 2026 | 9.94 | 9.96 | 9.84 | 9.90 | 9.90 | 0.35% | 5,862 |
| Jul 24, 2026 | 9.92 | 9.93 | 9.81 | 9.86 | 9.86 | 0.98% | 23,128 |