Bay Capital Plc (LON:BAY)
London · Delayed Price · Currency is GBP · Price in GBX 9.50
0.00 (0.00%)
Jul 28, 2026, 8:00 AM GMT
Bay Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.50 | 9.95 | 9.95 | 9.50 | 9.50 | - | 5,590 |
| Jul 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 23, 2026 | 9.00 | 10.00 | 8.50 | 9.50 | 9.50 | 5.56% | 774,076 |
| Jul 22, 2026 | 8.00 | 9.40 | 8.24 | 9.00 | 9.00 | - | 4,055,319 |
| Jul 21, 2026 | 8.00 | 9.00 | 8.45 | 9.00 | 9.00 | 12.50% | 937,044 |
| Jul 20, 2026 | 8.00 | 8.45 | 8.45 | 8.00 | 8.00 | -1.23% | 92,000 |
| Jul 17, 2026 | 8.00 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 6,066 |
| Jul 16, 2026 | 8.00 | 8.08 | 7.35 | 8.00 | 8.00 | - | 123,000 |
| Jul 15, 2026 | 8.00 | 8.10 | 8.10 | 8.00 | 8.00 | - | 2,000 |
| Jul 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 10, 2026 | 8.25 | 7.65 | 7.13 | 8.00 | 8.00 | -3.03% | 61,710 |
| Jul 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 8, 2026 | 8.25 | 7.67 | 7.67 | 8.25 | 8.25 | - | 100,000 |
| Jul 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 6, 2026 | 8.25 | 9.00 | 8.40 | 8.25 | 8.25 | - | 22,998 |
| Jul 3, 2026 | 8.25 | 8.42 | 8.42 | 8.25 | 8.25 | - | 25,000 |
| Jul 2, 2026 | 8.25 | 9.00 | 7.63 | 8.25 | 8.25 | - | 5,099 |
| Jul 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jun 30, 2026 | 8.50 | 8.45 | 8.01 | 8.25 | 8.25 | -2.94% | 127,472 |
| Jun 29, 2026 | 8.50 | 8.55 | 8.00 | 8.50 | 8.50 | - | 149,880 |
| Jun 26, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 116,049 |
| Jun 25, 2026 | 8.50 | 8.55 | 8.55 | 8.50 | 8.50 | - | 29,193 |
| Jun 24, 2026 | 8.50 | 8.55 | 8.55 | 8.50 | 8.50 | - | 11,649 |
| Jun 23, 2026 | 8.50 | 8.55 | 8.55 | 8.50 | 8.50 | -5.56% | 58,432 |
| Jun 22, 2026 | 8.50 | 9.00 | 8.00 | 9.00 | 9.00 | 5.88% | 143,811 |
| Jun 19, 2026 | 8.50 | 9.00 | 8.05 | 8.50 | 8.50 | - | 110,685 |
| Jun 18, 2026 | 8.50 | 8.68 | 8.68 | 8.50 | 8.50 | - | 8,595 |
| Jun 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 15, 2026 | 8.50 | 8.67 | 8.67 | 8.50 | 8.50 | - | 33 |
| Jun 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 11, 2026 | 8.00 | 9.00 | 8.62 | 8.50 | 8.50 | 6.25% | 144,444 |
| Jun 10, 2026 | 8.00 | 8.70 | 8.70 | 8.00 | 8.00 | - | 41,448 |
| Jun 9, 2026 | 8.00 | 9.00 | 8.70 | 8.00 | 8.00 | -11.11% | 12,542 |
| Jun 8, 2026 | 8.00 | 9.00 | 7.00 | 9.00 | 9.00 | 12.50% | 110,238 |
| Jun 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 3, 2026 | 8.50 | 8.48 | 7.56 | 8.00 | 8.00 | -5.88% | 458,497 |
| Jun 2, 2026 | 8.50 | 9.00 | 8.16 | 8.50 | 8.50 | -5.56% | 644,221 |
| Jun 1, 2026 | 7.50 | 9.00 | 7.00 | 9.00 | 9.00 | 20.00% | 1,986,411 |
| May 29, 2026 | 7.50 | 7.75 | 7.50 | 7.50 | 7.50 | - | 477,316 |
| May 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 20,000 |
| May 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 22, 2026 | 7.50 | 7.75 | 7.75 | 7.50 | 7.50 | - | 6,451 |
| May 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 20, 2026 | 7.50 | 7.13 | 6.75 | 7.50 | 7.50 | - | 100,235 |
| May 19, 2026 | 7.25 | 7.75 | 7.30 | 7.50 | 7.50 | 3.45% | 2,126,240 |
| May 18, 2026 | 6.75 | 7.50 | 6.50 | 7.25 | 7.25 | 7.41% | 1,145,037 |