BYD Company Limited (LON:0VSO)
London
· Delayed Price · Currency is GBP · Price in EUR 10.18
-0.43 (-4.10%)
At close: Mar 5, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.27 | 10.36 | 10.16 | 10.26 | 10.26 | 0.79% | 14,830 |
| Mar 5, 2026 | 10.23 | 10.39 | 10.11 | 10.18 | 10.18 | -4.10% | 11,722 |
| Mar 4, 2026 | 10.37 | 10.63 | 10.31 | 10.61 | 10.61 | 1.14% | 2,083 |
| Mar 3, 2026 | 10.51 | 10.61 | 10.28 | 10.49 | 10.49 | -2.96% | 12,947 |
| Mar 2, 2026 | 10.82 | 10.86 | 10.50 | 10.81 | 10.81 | 5.41% | 37,825 |
| Feb 27, 2026 | 10.34 | 10.35 | 10.19 | 10.26 | 10.26 | -0.39% | 17,076 |
| Feb 26, 2026 | 10.42 | 10.44 | 10.24 | 10.30 | 10.30 | -3.87% | 22,336 |
| Feb 25, 2026 | 10.69 | 10.80 | 10.63 | 10.71 | 10.71 | -1.06% | 9,798 |
| Feb 24, 2026 | 10.76 | 10.89 | 10.65 | 10.83 | 10.83 | 0.51% | 9,189 |
| Feb 23, 2026 | 10.75 | 10.84 | 10.69 | 10.77 | 10.77 | 1.99% | 23,203 |
| Feb 20, 2026 | 10.47 | 10.57 | 10.32 | 10.56 | 10.56 | -0.42% | 8,318 |
| Feb 19, 2026 | 10.62 | 10.66 | 10.43 | 10.61 | 10.61 | -0.52% | 1,856 |
| Feb 18, 2026 | 10.56 | 10.66 | 10.44 | 10.66 | 10.66 | 1.33% | 4,110 |
| Feb 17, 2026 | 10.51 | 10.55 | 10.35 | 10.52 | 10.52 | 0.77% | 6,008 |
| Feb 16, 2026 | 10.53 | 10.53 | 10.38 | 10.44 | 10.44 | 0.34% | 4,058 |
| Feb 13, 2026 | 10.59 | 10.60 | 10.10 | 10.41 | 10.41 | -1.14% | 11,957 |
| Feb 12, 2026 | 10.65 | 10.70 | 10.35 | 10.53 | 10.53 | -0.99% | 10,094 |
| Feb 11, 2026 | 10.66 | 10.70 | 10.59 | 10.63 | 10.63 | 2.46% | 8,715 |
| Feb 10, 2026 | 10.30 | 10.41 | 10.21 | 10.38 | 10.38 | 1.97% | 7,358 |
| Feb 9, 2026 | 10.16 | 10.20 | 10.00 | 10.18 | 10.18 | -0.54% | 6,609 |
| Feb 6, 2026 | 10.04 | 10.27 | 9.88 | 10.23 | 10.23 | 4.26% | 11,884 |
| Feb 5, 2026 | 9.89 | 9.94 | 9.66 | 9.81 | 9.81 | 2.31% | 5,095 |
| Feb 4, 2026 | 9.82 | 9.85 | 9.49 | 9.59 | 9.59 | 0.67% | 11,267 |
| Feb 3, 2026 | 9.77 | 9.80 | 9.44 | 9.53 | 9.53 | -3.47% | 16,689 |
| Feb 2, 2026 | 9.78 | 10.07 | 9.70 | 9.87 | 9.87 | -5.61% | 35,989 |
| Jan 30, 2026 | 10.55 | 10.67 | 10.43 | 10.46 | 10.46 | -2.61% | 17,824 |
| Jan 29, 2026 | 10.77 | 10.94 | 10.65 | 10.74 | 10.74 | -1.92% | 15,545 |
| Jan 28, 2026 | 10.98 | 10.98 | 10.85 | 10.95 | 10.95 | 3.40% | 12,880 |
| Jan 27, 2026 | 10.69 | 10.69 | 10.49 | 10.59 | 10.59 | -1.26% | 8,847 |
| Jan 26, 2026 | 10.66 | 10.79 | 10.62 | 10.72 | 10.72 | -1.06% | 9,884 |
| Jan 23, 2026 | 10.88 | 10.98 | 10.82 | 10.84 | 10.84 | -1.28% | 7,322 |
| Jan 22, 2026 | 10.94 | 11.06 | 10.89 | 10.98 | 10.98 | 0.87% | 8,732 |
| Jan 21, 2026 | 10.78 | 11.00 | 10.73 | 10.88 | 10.88 | 2.84% | 5,731 |
| Jan 20, 2026 | 10.77 | 10.77 | 10.51 | 10.58 | 10.58 | -6.33% | 24,489 |
| Jan 19, 2026 | 11.10 | 11.37 | 11.04 | 11.30 | 11.30 | 3.62% | 10,029 |
| Jan 16, 2026 | 10.93 | 11.11 | 10.86 | 10.90 | 10.90 | -2.37% | 7,686 |
| Jan 15, 2026 | 10.96 | 11.25 | 10.84 | 11.17 | 11.17 | 4.10% | 23,682 |
| Jan 14, 2026 | 10.79 | 10.79 | 10.64 | 10.73 | 10.73 | -0.28% | 5,329 |
| Jan 13, 2026 | 10.71 | 10.79 | 10.62 | 10.76 | 10.76 | 0.84% | 7,895 |
| Jan 12, 2026 | 10.51 | 10.73 | 10.45 | 10.67 | 10.67 | 2.30% | 7,043 |
| Jan 9, 2026 | 10.45 | 10.55 | 10.39 | 10.43 | 10.43 | -0.33% | 13,361 |
| Jan 8, 2026 | 10.41 | 10.50 | 10.36 | 10.46 | 10.46 | -0.29% | 10,611 |
| Jan 7, 2026 | 10.52 | 10.60 | 10.46 | 10.49 | 10.49 | -3.94% | 10,535 |
| Jan 6, 2026 | 10.82 | 11.01 | 10.80 | 10.92 | 10.92 | 2.39% | 7,546 |
| Jan 5, 2026 | 10.69 | 10.77 | 10.50 | 10.67 | 10.67 | -2.60% | 15,983 |
| Jan 2, 2026 | 10.77 | 11.03 | 10.75 | 10.95 | 10.95 | 2.15% | 18,591 |
| Dec 30, 2025 | 10.72 | 10.76 | 10.59 | 10.72 | 10.72 | 1.04% | 2,177 |
| Dec 29, 2025 | 10.73 | 10.75 | 10.45 | 10.61 | 10.61 | 4.64% | 12,339 |
| Dec 23, 2025 | 10.22 | 10.22 | 10.08 | 10.14 | 10.14 | -1.17% | 12,751 |
| Dec 22, 2025 | 10.26 | 10.30 | 10.17 | 10.26 | 10.26 | -0.05% | 13,513 |
| Dec 19, 2025 | 10.32 | 10.36 | 10.21 | 10.27 | 10.27 | -0.58% | 6,610 |
| Dec 18, 2025 | 10.24 | 10.41 | 10.10 | 10.33 | 10.33 | 0.05% | 10,453 |
| Dec 17, 2025 | 10.45 | 10.49 | 10.23 | 10.32 | 10.32 | -0.05% | 9,384 |
| Dec 16, 2025 | 10.33 | 10.43 | 10.25 | 10.33 | 10.33 | -1.43% | 8,930 |
| Dec 15, 2025 | 10.54 | 10.57 | 10.43 | 10.48 | 10.48 | -1.04% | 6,952 |
| Dec 12, 2025 | 10.79 | 10.90 | 10.55 | 10.59 | 10.59 | -1.58% | 2,846 |
| Dec 11, 2025 | 10.67 | 10.79 | 10.56 | 10.76 | 10.76 | 0.19% | 6,253 |
| Dec 10, 2025 | 10.75 | 10.84 | 10.70 | 10.74 | 10.74 | -0.51% | 3,237 |
| Dec 9, 2025 | 10.82 | 10.89 | 10.71 | 10.79 | 10.79 | -1.37% | 4,587 |
| Dec 8, 2025 | 10.98 | 11.02 | 10.80 | 10.94 | 10.94 | 0.46% | 4,638 |
| Dec 5, 2025 | 11.01 | 11.06 | 10.83 | 10.89 | 10.89 | 0.51% | 6,463 |
| Dec 4, 2025 | 10.82 | 10.97 | 10.77 | 10.84 | 10.84 | 0.14% | 6,031 |
| Dec 3, 2025 | 10.85 | 10.91 | 10.73 | 10.82 | 10.82 | -0.78% | 5,597 |
| Dec 2, 2025 | 11.09 | 11.20 | 10.90 | 10.91 | 10.91 | 0.32% | 7,198 |
| Dec 1, 2025 | 10.88 | 10.92 | 10.62 | 10.87 | 10.87 | 0.23% | 6,307 |
| Nov 28, 2025 | 10.83 | 10.91 | 10.77 | 10.85 | 10.85 | 0.56% | 7,096 |
| Nov 27, 2025 | 10.74 | 10.88 | 10.71 | 10.79 | 10.79 | 0.84% | 4,291 |
| Nov 26, 2025 | 10.91 | 10.97 | 10.55 | 10.70 | 10.70 | 0.61% | 6,968 |
| Nov 25, 2025 | 10.66 | 10.81 | 10.57 | 10.63 | 10.63 | -0.56% | 5,668 |
| Nov 24, 2025 | 10.70 | 10.71 | 10.43 | 10.69 | 10.69 | 2.15% | 10,425 |
| Nov 21, 2025 | 10.39 | 10.49 | 9.95 | 10.47 | 10.47 | 0.43% | 23,552 |
| Nov 20, 2025 | 10.57 | 10.67 | 10.39 | 10.42 | 10.42 | -2.21% | 4,512 |
| Nov 19, 2025 | 10.65 | 10.73 | 10.57 | 10.66 | 10.66 | -0.88% | 4,844 |
| Nov 18, 2025 | 10.76 | 10.80 | 10.65 | 10.75 | 10.75 | -2.36% | 8,272 |
| Nov 17, 2025 | 11.14 | 11.24 | 10.98 | 11.01 | 11.01 | -0.59% | 4,338 |
| Nov 14, 2025 | 11.15 | 11.21 | 10.88 | 11.08 | 11.08 | -1.07% | 6,098 |
| Nov 13, 2025 | 11.40 | 11.44 | 11.17 | 11.20 | 11.20 | 1.22% | 12,741 |
| Nov 12, 2025 | 11.20 | 11.25 | 11.01 | 11.06 | 11.06 | -2.30% | 9,494 |
| Nov 11, 2025 | 11.25 | 11.42 | 11.18 | 11.32 | 11.32 | -0.09% | 5,274 |
| Nov 10, 2025 | 11.35 | 11.39 | 11.11 | 11.33 | 11.33 | 5.44% | 19,501 |
| Nov 7, 2025 | 10.94 | 10.96 | 10.64 | 10.75 | 10.75 | -1.10% | 15,763 |
| Nov 6, 2025 | 10.87 | 11.09 | 10.72 | 10.87 | 10.87 | 1.12% | 15,031 |
| Nov 5, 2025 | 10.70 | 10.83 | 10.50 | 10.75 | 10.75 | 0.28% | 9,459 |
| Nov 4, 2025 | 10.90 | 10.90 | 10.15 | 10.72 | 10.72 | -2.41% | 42,170 |
| Nov 3, 2025 | 11.10 | 11.15 | 10.85 | 10.98 | 10.98 | -2.96% | 29,377 |
| Oct 31, 2025 | 11.19 | 11.34 | 10.99 | 11.32 | 11.32 | 0.44% | 21,318 |
| Oct 30, 2025 | 11.51 | 11.73 | 11.09 | 11.27 | 11.27 | -4.13% | 21,894 |
| Oct 29, 2025 | 11.65 | 11.77 | 11.61 | 11.75 | 11.75 | 0.90% | 11,801 |
| Oct 28, 2025 | 11.56 | 11.72 | 11.51 | 11.65 | 11.65 | -0.60% | 11,612 |
| Oct 27, 2025 | 11.69 | 11.77 | 11.62 | 11.72 | 11.72 | 1.25% | 12,833 |
| Oct 24, 2025 | 11.50 | 11.61 | 11.47 | 11.57 | 11.57 | -0.43% | 10,056 |
| Oct 23, 2025 | 11.44 | 11.63 | 11.42 | 11.62 | 11.62 | 1.89% | 6,319 |
| Oct 22, 2025 | 11.40 | 11.52 | 11.34 | 11.41 | 11.41 | -0.78% | 14,134 |
| Oct 21, 2025 | 11.60 | 11.67 | 11.47 | 11.50 | 11.50 | -1.92% | 12,549 |
| Oct 20, 2025 | 11.55 | 11.75 | 11.49 | 11.72 | 11.72 | 0.77% | 13,096 |
| Oct 17, 2025 | 11.50 | 11.70 | 11.15 | 11.63 | 11.63 | -2.15% | 45,431 |
| Oct 16, 2025 | 11.83 | 11.97 | 11.79 | 11.89 | 11.89 | -0.50% | 9,852 |
| Oct 15, 2025 | 11.98 | 12.08 | 11.85 | 11.95 | 11.95 | 2.09% | 14,403 |
| Oct 14, 2025 | 11.76 | 11.79 | 11.58 | 11.70 | 11.70 | -0.17% | 8,582 |
| Oct 13, 2025 | 11.60 | 11.86 | 11.51 | 11.72 | 11.72 | 2.67% | 17,018 |