Bay Capital Plc (LON:BAY)
London · Delayed Price · Currency is GBP · Price in GBX 14.10
-1.65 (-10.48%)
Aug 17, 2026, 12:27 PM GMT
Bay Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 16.00 | 16.00 | 15.05 | 15.05 | - | -4.44% | 49 |
| Aug 14, 2026 | 15.00 | 15.90 | 15.90 | 15.75 | 15.75 | 8.62% | 1,906,199 |
| Aug 13, 2026 | 12.94 | 14.54 | 12.00 | 14.50 | 14.50 | 16.00% | 1,642,125 |
| Aug 12, 2026 | 12.00 | 13.00 | 11.50 | 12.50 | 12.50 | 4.17% | 2,257,895 |
| Aug 11, 2026 | 10.50 | 13.00 | 10.00 | 12.00 | 12.00 | 20.60% | 2,594,203 |
| Aug 10, 2026 | 10.00 | 9.95 | 9.00 | 9.95 | 9.95 | 7.57% | 3,962,142 |
| Aug 7, 2026 | 9.25 | 9.15 | 9.15 | 9.25 | 9.25 | - | 162,192 |
| Aug 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 4, 2026 | 9.25 | 9.18 | 9.18 | 9.25 | 9.25 | - | 60,000 |
| Aug 3, 2026 | 9.25 | 9.23 | 8.66 | 9.25 | 9.25 | - | 29,618 |
| Jul 31, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 30, 2026 | 9.50 | 9.05 | 8.16 | 9.25 | 9.25 | -2.63% | 110,732 |
| Jul 29, 2026 | 9.00 | 9.27 | 9.27 | 9.50 | 9.50 | - | 100,000 |
| Jul 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| 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 |