Bay Capital Plc (LON:BAY)
London · Delayed Price · Currency is GBP · Price in GBX 7.50
0.00 (0.00%)
May 28, 2026, 2:49 PM GMT
Bay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 175,947 |
| May 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 12, 2026 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 32,016 |
| May 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 8, 2026 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 502,800 |
| May 7, 2026 | 6.75 | 7.00 | 6.60 | 6.75 | 6.75 | - | 23,780 |
| May 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 5, 2026 | 7.50 | 7.00 | 7.00 | 6.75 | 6.75 | - | 128,591 |
| May 1, 2026 | 6.75 | 7.00 | 6.58 | 6.75 | 6.75 | - | 13,254 |
| Apr 30, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 25,237 |
| Apr 29, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 143,588 |
| Apr 28, 2026 | 6.50 | 7.00 | 6.50 | 6.75 | 6.75 | 3.85% | 115,392 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 24, 2026 | 5.75 | 6.95 | 6.95 | 6.50 | 6.50 | 13.04% | 70,000 |
| Apr 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.48% | - |
| Apr 22, 2026 | 5.75 | 6.50 | 5.00 | 5.40 | 5.40 | -6.09% | 936 |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 17, 2026 | 5.25 | 6.50 | 5.00 | 5.75 | 5.75 | 9.52% | 165,199 |
| Apr 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 13, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 136 |
| Apr 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 9, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 96 |
| Apr 8, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 118 |
| Apr 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 2, 2026 | 5.00 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 27, 2026 | 5.00 | 5.25 | 5.20 | 5.25 | 5.25 | 5.00% | 125,001 |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 25, 2026 | 6.00 | 5.50 | 4.50 | 5.00 | 5.00 | -16.67% | 262,950 |
| Mar 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 17, 2026 | 6.00 | 5.40 | 5.00 | 6.00 | 6.00 | - | 1,350,000 |
| Mar 16, 2026 | 6.00 | 5.40 | 5.00 | 6.00 | 6.00 | - | 1,350,000 |
| Mar 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |