BYD Company Limited (LON:0VSO)
London · Delayed Price · Currency is GBP · Price in EUR 10.31
-0.03 (-0.25%)
At close: Jul 31, 2026
LON:0VSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 9.91 | 9.94 | 9.73 | 9.77 | 9.77 | -0.41% | 5,454 |
| Jul 22, 2026 | 9.84 | 9.87 | 9.77 | 9.81 | 9.81 | -1.74% | 5,000 |
| Jul 21, 2026 | 10.13 | 10.13 | 9.87 | 9.98 | 9.98 | -0.24% | 104,976 |
| Jul 20, 2026 | 10.04 | 10.16 | 9.96 | 10.00 | 10.00 | 0.83% | 3,731 |
| Jul 17, 2026 | 9.84 | 9.97 | 9.78 | 9.92 | 9.92 | -0.94% | 9,539 |
| Jul 16, 2026 | 10.12 | 10.16 | 9.98 | 10.02 | 10.02 | 2.73% | 23,258 |
| Jul 15, 2026 | 9.83 | 9.88 | 9.67 | 9.75 | 9.75 | 2.06% | 7,944 |
| Jul 14, 2026 | 9.62 | 9.70 | 9.49 | 9.55 | 9.55 | 2.54% | 10,663 |
| Jul 13, 2026 | 9.47 | 9.47 | 9.28 | 9.32 | 9.32 | -2.26% | 9,055 |
| Jul 10, 2026 | 9.57 | 9.59 | 9.45 | 9.53 | 9.53 | 2.73% | 5,248 |
| Jul 9, 2026 | 9.29 | 9.36 | 9.21 | 9.28 | 9.28 | -2.57% | 4,518 |
| Jul 8, 2026 | 9.55 | 9.62 | 9.32 | 9.52 | 9.52 | 2.83% | 8,938 |
| Jul 7, 2026 | 9.33 | 9.35 | 9.17 | 9.26 | 9.26 | -1.70% | 6,619 |
| Jul 6, 2026 | 9.38 | 9.48 | 9.30 | 9.42 | 9.42 | -0.24% | 519,175 |
| Jul 3, 2026 | 9.22 | 9.53 | 9.19 | 9.44 | 9.44 | 5.68% | 124,795 |
| Jul 2, 2026 | 8.82 | 9.12 | 8.71 | 8.94 | 8.94 | 1.67% | 122,080 |
| Jul 1, 2026 | 8.18 | 8.91 | 8.15 | 8.79 | 8.79 | 7.72% | 18,956 |
| Jun 30, 2026 | 8.17 | 8.18 | 8.07 | 8.16 | 8.16 | -1.00% | 9,559 |
| Jun 29, 2026 | 8.25 | 8.27 | 8.14 | 8.24 | 8.24 | -0.41% | 10,193 |
| Jun 26, 2026 | 8.20 | 8.29 | 8.09 | 8.28 | 8.28 | -3.00% | 15,440 |
| Jun 25, 2026 | 8.55 | 8.60 | 8.49 | 8.53 | 8.53 | -0.46% | 8,200 |
| Jun 24, 2026 | 8.54 | 8.61 | 8.48 | 8.57 | 8.57 | 1.05% | 8,272 |
| Jun 23, 2026 | 8.46 | 8.52 | 8.37 | 8.48 | 8.48 | -1.81% | 12,222 |
| Jun 22, 2026 | 8.75 | 8.83 | 8.56 | 8.64 | 8.64 | -2.82% | 23,467 |
| Jun 19, 2026 | 9.03 | 9.03 | 8.82 | 8.89 | 8.89 | -0.74% | 8,023 |
| Jun 18, 2026 | 9.07 | 9.09 | 8.81 | 8.95 | 8.95 | -1.84% | 26,200 |
| Jun 17, 2026 | 9.00 | 9.22 | 8.96 | 9.12 | 9.12 | -0.25% | 20,797 |
| Jun 16, 2026 | 9.31 | 9.31 | 9.07 | 9.15 | 9.15 | -3.65% | 15,894 |
| Jun 15, 2026 | 9.35 | 9.52 | 9.31 | 9.49 | 9.49 | -0.46% | 9,048 |
| Jun 12, 2026 | 9.51 | 9.59 | 9.46 | 9.54 | 9.54 | 0.10% | 4,862 |
| Jun 11, 2026 | 9.38 | 9.53 | 9.25 | 9.53 | 9.53 | -0.58% | 11,967 |
| Jun 10, 2026 | 9.48 | 9.76 | 9.48 | 9.59 | 9.58 | -0.51% | 12,809 |
| Jun 9, 2026 | 9.86 | 9.90 | 9.51 | 9.64 | 9.63 | -1.02% | 15,212 |
| Jun 8, 2026 | 9.71 | 9.86 | 9.67 | 9.74 | 9.73 | -1.46% | 6,005 |
| Jun 5, 2026 | 9.97 | 9.97 | 9.84 | 9.89 | 9.87 | -2.03% | 25,668 |
| Jun 4, 2026 | 10.10 | 10.15 | 10.04 | 10.09 | 10.08 | -0.96% | 4,899 |
| Jun 3, 2026 | 10.27 | 10.29 | 10.14 | 10.19 | 10.17 | -3.17% | 5,209 |
| Jun 2, 2026 | 10.53 | 10.62 | 10.44 | 10.52 | 10.51 | 3.95% | 22,006 |
| Jun 1, 2026 | 10.00 | 10.15 | 9.92 | 10.12 | 10.11 | 1.28% | 10,415 |
| May 29, 2026 | 10.08 | 10.14 | 9.93 | 9.99 | 9.98 | 0.42% | 12,784 |
| May 28, 2026 | 9.99 | 10.01 | 9.89 | 9.95 | 9.94 | -0.76% | 7,469 |
| May 27, 2026 | 10.02 | 10.05 | 9.90 | 10.03 | 10.02 | -1.94% | 15,533 |
| May 26, 2026 | 10.22 | 10.33 | 10.17 | 10.23 | 10.21 | 1.09% | 9,347 |
| May 25, 2026 | 10.12 | 10.23 | 9.94 | 10.12 | 10.10 | 0.20% | 7,596 |