Bay Capital Plc (LON:BAY)
London · Delayed Price · Currency is GBP · Price in GBX 15.00
0.00 (0.00%)
Oct 16, 2026, 4:35 PM GMT
Bay Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.75 | 16.00 | 14.50 | 15.00 | 15.00 | - | 184,678 |
| Oct 15, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 709,203 |
| Oct 14, 2026 | 14.68 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 22,583 |
| Oct 13, 2026 | 14.85 | 14.90 | 14.90 | 14.90 | 14.90 | 10.37% | 216,995 |
| Oct 12, 2026 | 13.98 | 13.50 | 13.50 | 13.50 | 13.50 | 8.00% | 250,440 |
| Oct 9, 2026 | 13.15 | 12.50 | 12.50 | 12.50 | 12.50 | -1.96% | 165,757 |
| Oct 8, 2026 | 13.25 | 12.50 | 12.50 | 12.75 | 12.75 | 1.19% | 45,937 |
| Oct 7, 2026 | 12.75 | 13.50 | 12.11 | 12.60 | 12.60 | -5.97% | 502,516 |
| Oct 6, 2026 | 11.75 | 13.50 | 12.50 | 13.40 | 13.40 | 14.04% | 107,655 |
| Oct 5, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 61,591 |
| Oct 2, 2026 | 11.90 | 12.50 | 11.90 | 11.75 | 11.75 | 2.17% | 109,767 |
| Oct 1, 2026 | 11.90 | 12.00 | 11.01 | 11.50 | 11.50 | - | 149,146 |
| Sep 30, 2026 | 11.03 | 11.03 | 11.03 | 11.50 | 11.50 | 2.22% | 1,492 |
| Sep 29, 2026 | 11.51 | 12.20 | 12.20 | 11.25 | 11.25 | -6.25% | 154,752 |
| Sep 28, 2026 | 11.40 | 11.50 | 11.40 | 12.00 | 12.00 | - | 44,055 |
| Sep 25, 2026 | 11.92 | 12.10 | 11.92 | 12.00 | 12.00 | - | 166,716 |
| Sep 24, 2026 | 12.50 | 12.50 | 11.56 | 12.00 | 12.00 | -11.11% | 231,717 |
| Sep 23, 2026 | 12.45 | 13.50 | 13.50 | 13.50 | 13.50 | 8.00% | 18,008 |
| Sep 22, 2026 | 12.02 | 13.50 | 11.50 | 12.50 | 12.50 | -1.96% | 8,999 |
| Sep 21, 2026 | 12.48 | 12.48 | 12.48 | 12.75 | 12.75 | - | 1,546 |
| Sep 18, 2026 | 12.10 | 12.10 | 12.10 | 12.75 | 12.75 | - | 40,000 |
| Sep 17, 2026 | 12.22 | 12.22 | 12.02 | 12.75 | 12.75 | - | 57,628 |
| Sep 16, 2026 | 12.75 | 12.75 | 12.74 | 12.75 | 12.75 | -1.92% | 41,507 |
| Sep 15, 2026 | 14.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 122,871 |
| Sep 14, 2026 | 13.28 | 13.28 | 12.39 | 13.00 | 13.00 | - | 40,138 |
| Sep 11, 2026 | 13.00 | 13.30 | 13.30 | 13.00 | 13.00 | - | 22,556 |
| Sep 10, 2026 | 13.50 | 14.00 | 13.00 | 13.00 | 13.00 | -3.70% | 186,085 |
| Sep 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.89% | - |
| Sep 8, 2026 | 12.75 | 13.50 | 13.30 | 13.25 | 13.25 | 3.92% | 145,000 |
| Sep 7, 2026 | 12.75 | 13.40 | 12.63 | 12.75 | 12.75 | -1.92% | 45,927 |
| Sep 4, 2026 | 12.50 | 13.45 | 12.56 | 13.00 | 13.00 | 4.00% | 87,957 |
| Sep 3, 2026 | 13.50 | 13.51 | 12.50 | 12.50 | 12.50 | -7.41% | 378,607 |
| Sep 2, 2026 | 13.29 | 13.29 | 12.80 | 13.50 | 13.50 | - | 141,244 |
| Sep 1, 2026 | 13.75 | 14.50 | 13.00 | 13.50 | 13.50 | -1.82% | 49,640 |
| Aug 28, 2026 | 13.75 | 13.48 | 13.10 | 13.75 | 13.75 | - | 137,054 |
| Aug 27, 2026 | 13.75 | 13.48 | 13.01 | 13.75 | 13.75 | - | 14,489 |
| Aug 26, 2026 | 13.75 | 14.50 | 13.00 | 13.75 | 13.75 | - | 33,274 |
| Aug 25, 2026 | 14.00 | 14.50 | 13.51 | 13.75 | 13.75 | -1.79% | 38,297 |
| Aug 24, 2026 | 13.50 | 14.50 | 13.50 | 14.00 | 14.00 | - | 86,566 |
| Aug 21, 2026 | 14.00 | 14.41 | 13.40 | 14.00 | 14.00 | -2.10% | 406,399 |
| Aug 20, 2026 | 14.70 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | 843,094 |
| Aug 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,428 |
| Aug 18, 2026 | 14.37 | 15.50 | 14.00 | 14.00 | 14.00 | -12.50% | 611,783 |
| Aug 17, 2026 | 16.00 | 16.50 | 16.00 | 16.00 | 16.00 | 1.59% | 385,577 |
| 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 |