Bay Capital Plc (LON:BAY)
London · Delayed Price · Currency is GBP · Price in GBX 4.250
-0.500 (-10.53%)
Sep 5, 2025, 3:17 PM BST
Bay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.75 | 4.75 | 4.25 | 4.25 | 4.25 | -10.53% | 30,000 |
| Sep 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 57,391 |
| Sep 3, 2025 | 4.75 | 5.00 | 4.75 | 4.75 | 4.75 | - | 8,979 |
| Sep 2, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 7,800 |
| Sep 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 18, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | - | 7,800 |
| Aug 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 14, 2025 | 4.62 | 4.75 | 4.62 | 4.75 | 4.75 | - | 100,000 |
| Aug 13, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 5, 2025 | 4.48 | 4.75 | 4.48 | 4.75 | 4.75 | - | 171 |
| Aug 4, 2025 | 4.58 | 4.95 | 4.50 | 4.75 | 4.75 | - | 35,034 |
| Aug 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 31, 2025 | 5.01 | 5.01 | 4.75 | 4.75 | 4.75 | -9.52% | 67,000 |
| Jul 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 22, 2025 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | - | 7,509 |
| Jul 21, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | -4.55% | 100,000 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 15, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | - | 13,232 |
| Jul 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 8, 2025 | 5.68 | 5.68 | 5.50 | 5.50 | 5.50 | - | 110,000 |
| Jul 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 4, 2025 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | - | 156 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 2, 2025 | 5.01 | 5.50 | 5.01 | 5.50 | 5.50 | - | 6,912 |
| Jul 1, 2025 | 5.68 | 5.68 | 5.50 | 5.50 | 5.50 | - | 13,674 |
| Jun 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.09% | - |