BYD Company Limited (LON:0HKY)
London
· Delayed Price · Currency is GBP · Price in USD 13.29
-0.23 (-1.70%)
At close: Apr 28, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.37 | 13.44 | 12.96 | 13.20 | 13.20 | -2.37% | 27,050 |
| Apr 27, 2026 | 13.65 | 13.75 | 13.37 | 13.52 | 13.52 | 5.13% | 21,930 |
| Apr 24, 2026 | 13.07 | 13.08 | 12.78 | 12.86 | 12.86 | -2.43% | 37,467 |
| Apr 23, 2026 | 13.08 | 13.36 | 13.08 | 13.18 | 13.18 | -3.44% | 24,697 |
| Apr 22, 2026 | 13.80 | 13.80 | 13.58 | 13.65 | 13.65 | -1.37% | 21,017 |
| Apr 21, 2026 | 14.06 | 14.08 | 13.78 | 13.84 | 13.84 | -1.77% | 24,616 |
| Apr 20, 2026 | 14.18 | 14.18 | 13.91 | 14.09 | 14.09 | -1.61% | 23,569 |
| Apr 17, 2026 | 14.09 | 14.45 | 14.09 | 14.32 | 14.32 | -0.14% | 34,002 |
| Apr 16, 2026 | 14.46 | 14.46 | 14.24 | 14.34 | 14.34 | 3.69% | 30,370 |
| Apr 15, 2026 | 13.87 | 13.87 | 13.54 | 13.83 | 13.83 | -1.91% | 17,785 |
| Apr 14, 2026 | 14.21 | 14.21 | 13.83 | 14.10 | 14.10 | 0.79% | 25,409 |
| Apr 13, 2026 | 13.87 | 14.06 | 13.87 | 13.99 | 13.99 | 4.25% | 73,385 |
| Apr 10, 2026 | 13.55 | 13.55 | 13.28 | 13.42 | 13.42 | 2.84% | 13,328 |
| Apr 9, 2026 | 13.15 | 13.15 | 12.83 | 13.05 | 13.05 | -3.62% | 29,806 |
| Apr 8, 2026 | 13.70 | 13.70 | 13.26 | 13.54 | 13.54 | 3.44% | 73,063 |
| Apr 7, 2026 | 13.35 | 13.35 | 12.96 | 13.09 | 13.09 | -1.50% | 14,722 |
| Apr 2, 2026 | 13.37 | 13.45 | 13.09 | 13.29 | 13.29 | -0.30% | 25,424 |
| Apr 1, 2026 | 13.49 | 13.55 | 13.20 | 13.33 | 13.33 | -1.62% | 11,799 |
| Mar 31, 2026 | 13.36 | 13.59 | 13.20 | 13.55 | 13.55 | 2.42% | 28,264 |
| Mar 30, 2026 | 13.45 | 13.45 | 13.22 | 13.23 | 13.23 | 6.44% | 39,384 |
| Mar 27, 2026 | 13.26 | 13.44 | 12.37 | 12.43 | 12.43 | -5.55% | 54,340 |
| Mar 26, 2026 | 13.25 | 13.25 | 12.90 | 13.16 | 13.16 | -2.81% | 11,322 |
| Mar 25, 2026 | 13.64 | 13.64 | 13.50 | 13.54 | 13.54 | -0.29% | 17,737 |
| Mar 24, 2026 | 13.45 | 13.60 | 13.42 | 13.58 | 13.58 | 1.65% | 28,010 |
| Mar 23, 2026 | 13.41 | 13.44 | 12.95 | 13.36 | 13.36 | 3.25% | 33,268 |
| Mar 20, 2026 | 13.00 | 13.30 | 12.91 | 12.94 | 12.94 | -1.07% | 17,134 |
| Mar 19, 2026 | 13.28 | 13.28 | 12.86 | 13.08 | 13.08 | 1.95% | 11,285 |
| Mar 18, 2026 | 13.14 | 13.14 | 12.82 | 12.83 | 12.83 | -3.53% | 27,314 |
| Mar 17, 2026 | 13.45 | 13.45 | 13.24 | 13.30 | 13.30 | 0.08% | 31,895 |
| Mar 16, 2026 | 13.42 | 13.42 | 13.12 | 13.29 | 13.29 | 8.22% | 72,312 |
| Mar 13, 2026 | 12.42 | 12.48 | 12.25 | 12.28 | 12.28 | -0.57% | 7,752 |
| Mar 12, 2026 | 12.43 | 12.48 | 12.32 | 12.35 | 12.35 | -0.40% | 7,983 |
| Mar 11, 2026 | 12.39 | 12.49 | 12.36 | 12.40 | 12.40 | 0.90% | 6,887 |
| Mar 10, 2026 | 12.49 | 12.49 | 12.21 | 12.29 | 12.29 | -1.29% | 21,801 |
| Mar 9, 2026 | 12.60 | 12.60 | 12.28 | 12.45 | 12.45 | 4.89% | 79,104 |
| 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 |