BYD Company Limited (LON:0HKY)
London
· Delayed Price · Currency is GBP · Price in USD 11.87
+0.09 (0.76%)
At close: Mar 6, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.60 | 12.60 | 12.28 | 12.51 | 12.51 | 5.39% | 74,844 |
| Mar 6, 2026 | 11.81 | 11.89 | 11.70 | 11.87 | 11.87 | 0.76% | 23,682 |
| Mar 5, 2026 | 12.10 | 12.27 | 11.70 | 11.78 | 11.78 | -4.15% | 21,956 |
| Mar 4, 2026 | 12.20 | 12.29 | 12.11 | 12.29 | 12.29 | 1.74% | 21,054 |
| Mar 3, 2026 | 12.40 | 12.40 | 11.88 | 12.08 | 12.08 | -4.28% | 32,306 |
| Mar 2, 2026 | 12.55 | 12.66 | 12.41 | 12.62 | 12.62 | 4.90% | 44,637 |
| Feb 27, 2026 | 12.13 | 12.13 | 11.99 | 12.03 | 12.03 | -0.41% | 21,838 |
| Feb 26, 2026 | 12.15 | 12.40 | 11.99 | 12.08 | 12.08 | -4.28% | 46,203 |
| Feb 25, 2026 | 12.73 | 12.73 | 12.51 | 12.62 | 12.62 | -1.10% | 20,657 |
| Feb 24, 2026 | 12.78 | 12.78 | 12.61 | 12.76 | 12.76 | 1.27% | 15,766 |
| Feb 23, 2026 | 12.57 | 12.80 | 12.57 | 12.60 | 12.60 | 1.37% | 18,548 |
| Feb 20, 2026 | 12.12 | 12.43 | 12.12 | 12.43 | 12.43 | -0.08% | 9,142 |
| Feb 19, 2026 | 12.52 | 12.52 | 12.30 | 12.44 | 12.44 | -0.64% | 10,015 |
| Feb 18, 2026 | 12.40 | 12.54 | 12.35 | 12.52 | 12.52 | 0.56% | 11,631 |
| Feb 17, 2026 | 12.34 | 12.50 | 12.26 | 12.45 | 12.45 | 1.14% | 12,591 |
| Feb 13, 2026 | 12.59 | 12.59 | 12.03 | 12.31 | 12.31 | -0.49% | 5,242 |
| Feb 12, 2026 | 12.66 | 12.66 | 12.32 | 12.37 | 12.37 | -2.06% | 19,029 |
| Feb 11, 2026 | 12.70 | 12.70 | 12.33 | 12.63 | 12.63 | 2.93% | 23,591 |
| Feb 10, 2026 | 12.33 | 12.33 | 12.14 | 12.27 | 12.27 | 2.00% | 8,323 |
| Feb 9, 2026 | 12.07 | 12.07 | 11.87 | 12.03 | 12.03 | - | 9,923 |
| Feb 6, 2026 | 11.55 | 12.04 | 11.55 | 12.03 | 12.03 | 4.34% | 28,047 |
| Feb 5, 2026 | 11.65 | 11.65 | 11.40 | 11.53 | 11.53 | 2.67% | 14,987 |
| Feb 4, 2026 | 11.52 | 11.52 | 11.20 | 11.23 | 11.23 | -0.44% | 22,718 |
| Feb 3, 2026 | 11.60 | 11.68 | 11.24 | 11.28 | 11.28 | -2.34% | 28,119 |
| Feb 2, 2026 | 11.72 | 12.10 | 11.50 | 11.55 | 11.55 | -6.85% | 58,426 |
| Jan 30, 2026 | 12.63 | 12.63 | 12.30 | 12.40 | 12.40 | -3.95% | 20,184 |
| Jan 29, 2026 | 12.92 | 13.15 | 12.71 | 12.91 | 12.91 | -0.77% | 25,513 |
| Jan 28, 2026 | 13.29 | 13.29 | 12.85 | 13.01 | 13.01 | 3.09% | 27,917 |
| Jan 27, 2026 | 12.63 | 12.65 | 12.56 | 12.62 | 12.62 | -0.24% | 6,499 |
| Jan 26, 2026 | 12.70 | 12.73 | 12.52 | 12.65 | 12.65 | -0.86% | 30,448 |
| Jan 23, 2026 | 12.88 | 12.88 | 12.67 | 12.76 | 12.76 | -0.85% | 9,954 |
| Jan 22, 2026 | 12.86 | 12.88 | 12.84 | 12.87 | 12.87 | 1.58% | 11,538 |
| Jan 21, 2026 | 12.69 | 12.75 | 12.65 | 12.67 | 12.67 | 2.26% | 3,192 |
| Jan 20, 2026 | 12.41 | 12.44 | 12.38 | 12.39 | 12.39 | -1.98% | 11,718 |
| Jan 16, 2026 | 12.85 | 12.85 | 12.56 | 12.64 | 12.64 | -1.79% | 680 |
| Jan 15, 2026 | 12.65 | 12.95 | 12.60 | 12.87 | 12.87 | 3.79% | 11,726 |
| Jan 14, 2026 | 12.36 | 12.44 | 12.36 | 12.40 | 12.40 | -0.08% | 18,449 |
| Jan 13, 2026 | 12.50 | 12.50 | 12.39 | 12.41 | 12.41 | -0.08% | 10,639 |
| Jan 12, 2026 | 12.26 | 12.43 | 12.26 | 12.42 | 12.42 | 2.31% | 15,301 |
| Jan 9, 2026 | 12.15 | 12.16 | 12.11 | 12.14 | 12.14 | -0.16% | 7,302 |
| Jan 8, 2026 | 12.10 | 12.17 | 12.10 | 12.16 | 12.16 | 0.08% | 2,234 |
| Jan 7, 2026 | 12.34 | 12.34 | 12.15 | 12.15 | 12.15 | -4.26% | 1,213 |
| Jan 6, 2026 | 12.75 | 12.75 | 12.69 | 12.69 | 12.69 | 2.26% | 5,287 |
| Jan 5, 2026 | 12.46 | 12.46 | 12.28 | 12.41 | 12.41 | -2.59% | 13,539 |
| Jan 2, 2026 | 12.69 | 12.75 | 12.65 | 12.74 | 12.74 | 4.86% | 33,463 |
| Dec 31, 2025 | 12.29 | 12.29 | 12.11 | 12.15 | 12.15 | -2.96% | 11,500 |
| Dec 30, 2025 | 12.49 | 12.55 | 12.49 | 12.52 | 12.52 | 0.56% | 14,710 |
| Dec 29, 2025 | 12.53 | 12.53 | 12.41 | 12.45 | 12.45 | 3.84% | 6,131 |
| Dec 24, 2025 | 11.96 | 12.00 | 11.96 | 11.99 | 11.99 | 0.76% | 8,939 |
| Dec 23, 2025 | 11.91 | 11.92 | 11.86 | 11.90 | 11.90 | -0.92% | 7,059 |
| Dec 22, 2025 | 12.00 | 12.06 | 11.97 | 12.01 | 12.01 | - | 162,405 |
| Dec 19, 2025 | 11.99 | 12.03 | 11.99 | 12.01 | 12.01 | -0.41% | 7,402 |
| Dec 18, 2025 | 12.05 | 12.10 | 12.04 | 12.06 | 12.06 | 0.42% | 5,251 |
| Dec 17, 2025 | 12.20 | 12.22 | 12.01 | 12.01 | 12.01 | -0.58% | 25,557 |
| Dec 16, 2025 | 12.11 | 12.14 | 12.06 | 12.08 | 12.08 | -1.40% | 17,115 |
| Dec 15, 2025 | 12.33 | 12.33 | 12.24 | 12.25 | 12.25 | -0.87% | 19,941 |
| Dec 12, 2025 | 12.57 | 12.57 | 12.36 | 12.36 | 12.36 | -1.59% | 4,460 |
| Dec 11, 2025 | 12.54 | 12.56 | 12.46 | 12.56 | 12.56 | 0.56% | 12,891 |
| Dec 10, 2025 | 12.54 | 12.54 | 12.42 | 12.49 | 12.49 | 0.08% | 10,538 |
| Dec 9, 2025 | 12.52 | 12.53 | 12.48 | 12.48 | 12.48 | -1.96% | 3,471 |
| Dec 8, 2025 | 12.70 | 12.73 | 12.65 | 12.73 | 12.73 | 1.68% | 2,147 |
| Dec 5, 2025 | 12.66 | 12.71 | 12.52 | 12.52 | 12.52 | -0.40% | 9,391 |
| Dec 4, 2025 | 12.54 | 12.57 | 12.54 | 12.57 | 12.57 | 0.16% | 7,634 |
| Dec 3, 2025 | 12.55 | 12.59 | 12.53 | 12.55 | 12.55 | -1.03% | 18,869 |
| Dec 2, 2025 | 12.76 | 12.77 | 12.68 | 12.68 | 12.68 | 0.71% | 6,400 |
| Dec 1, 2025 | 12.50 | 12.60 | 12.50 | 12.59 | 12.59 | 0.64% | 2,206 |
| Nov 28, 2025 | 12.40 | 12.57 | 12.39 | 12.51 | 12.51 | 1.54% | 9,201 |
| Nov 26, 2025 | 12.60 | 12.65 | 12.32 | 12.32 | 12.32 | 0.33% | 1,211 |
| Nov 25, 2025 | 12.29 | 12.32 | 12.24 | 12.28 | 12.28 | 0.49% | 16,584 |
| Nov 24, 2025 | 12.17 | 12.22 | 12.12 | 12.22 | 12.22 | 2.26% | 5,736 |
| Nov 21, 2025 | 11.85 | 11.98 | 11.84 | 11.95 | 11.95 | -0.25% | 24,926 |
| Nov 20, 2025 | 12.22 | 12.26 | 11.98 | 11.98 | 11.98 | -1.80% | 10,757 |
| Nov 19, 2025 | 12.29 | 12.33 | 12.20 | 12.20 | 12.20 | -1.69% | 6,842 |
| Nov 18, 2025 | 12.41 | 12.44 | 12.36 | 12.41 | 12.41 | -2.21% | 25,865 |
| Nov 17, 2025 | 12.84 | 12.89 | 12.69 | 12.69 | 12.69 | -1.63% | 26,663 |
| Nov 14, 2025 | 12.68 | 12.95 | 12.67 | 12.90 | 12.90 | -0.39% | 6,037 |
| Nov 13, 2025 | 13.14 | 13.15 | 12.95 | 12.95 | 12.95 | 1.25% | 3,729 |
| Nov 12, 2025 | 12.86 | 12.90 | 12.78 | 12.79 | 12.79 | -1.77% | 2,722 |
| Nov 11, 2025 | 13.00 | 13.04 | 13.00 | 13.02 | 13.02 | -0.23% | 7,137 |
| Nov 10, 2025 | 13.12 | 13.12 | 12.97 | 13.05 | 13.05 | 5.07% | 10,426 |
| Nov 7, 2025 | 12.43 | 12.46 | 12.40 | 12.42 | 12.42 | -0.32% | 7,651 |
| Nov 6, 2025 | 12.53 | 12.54 | 12.39 | 12.46 | 12.46 | 1.30% | 27,465 |
| Nov 5, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -0.24% | 87,228 |
| Nov 4, 2025 | 12.35 | 12.41 | 12.32 | 12.33 | 12.33 | -2.14% | 28,528 |
| Nov 3, 2025 | 12.73 | 12.78 | 12.56 | 12.60 | 12.60 | -2.40% | 14,235 |
| Oct 31, 2025 | 12.84 | 12.91 | 12.80 | 12.91 | 12.91 | -0.46% | 11,683 |
| Oct 30, 2025 | 13.22 | 13.22 | 12.90 | 12.97 | 12.97 | -3.93% | 23,657 |
| Oct 29, 2025 | 13.60 | 13.60 | 13.48 | 13.50 | 13.50 | -0.37% | 3,602 |
| Oct 28, 2025 | 13.53 | 13.59 | 13.46 | 13.55 | 13.55 | -0.22% | 13,060 |
| Oct 27, 2025 | 13.40 | 13.60 | 13.40 | 13.58 | 13.58 | 1.34% | 11,469 |
| Oct 24, 2025 | 13.43 | 13.43 | 13.39 | 13.40 | 13.40 | -0.37% | 4,682 |
| Oct 23, 2025 | 13.32 | 13.46 | 13.22 | 13.45 | 13.45 | 2.28% | 13,149 |
| Oct 22, 2025 | 13.21 | 13.27 | 13.13 | 13.15 | 13.15 | -1.13% | 3,811 |
| Oct 21, 2025 | 13.40 | 13.44 | 13.26 | 13.30 | 13.30 | -2.56% | 10,116 |
| Oct 20, 2025 | 13.50 | 13.65 | 13.45 | 13.65 | 13.65 | 1.04% | 11,645 |
| Oct 17, 2025 | 13.42 | 13.60 | 13.42 | 13.51 | 13.51 | -1.96% | 10,502 |
| Oct 16, 2025 | 13.78 | 13.90 | 13.78 | 13.78 | 13.78 | -0.36% | 1,924 |
| Oct 15, 2025 | 13.87 | 13.90 | 13.73 | 13.83 | 13.83 | 2.52% | 9,738 |
| Oct 14, 2025 | 13.50 | 13.50 | 13.33 | 13.49 | 13.49 | -0.52% | 11,667 |
| Oct 13, 2025 | 13.57 | 13.67 | 13.54 | 13.56 | 13.56 | 2.49% | 34,707 |