BYD Company Limited (LON:0VSO)
London
· Delayed Price · Currency is GBP · Price in EUR 10.89
+0.05 (0.51%)
At close: Dec 5, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 12.23 | 12.23 | 11.30 | 11.42 | 11.42 | -4.95% | 24,944 |
| Oct 9, 2025 | 12.23 | 12.25 | 11.95 | 12.01 | 12.01 | -0.95% | 15,512 |
| Oct 8, 2025 | 12.08 | 12.15 | 12.01 | 12.13 | 12.13 | 1.76% | 17,550 |
| Oct 7, 2025 | 11.94 | 12.05 | 11.82 | 11.92 | 11.92 | -0.08% | 15,634 |
| Oct 6, 2025 | 11.89 | 12.00 | 11.82 | 11.93 | 11.93 | -0.87% | 16,289 |
| Oct 3, 2025 | 11.96 | 12.14 | 11.91 | 12.03 | 12.03 | -2.71% | 11,178 |
| Oct 2, 2025 | 12.39 | 12.53 | 12.24 | 12.37 | 12.37 | 2.23% | 21,300 |
| Oct 1, 2025 | 12.04 | 12.14 | 11.90 | 12.10 | 12.10 | 0.58% | 7,567 |
| Sep 30, 2025 | 11.94 | 12.17 | 11.91 | 12.03 | 12.03 | 1.52% | 17,324 |
| Sep 29, 2025 | 11.94 | 11.96 | 11.75 | 11.85 | 11.85 | 1.07% | 15,688 |
| Sep 26, 2025 | 11.86 | 11.88 | 11.66 | 11.72 | 11.72 | -0.93% | 11,856 |
| Sep 25, 2025 | 11.82 | 11.95 | 11.73 | 11.83 | 11.83 | 2.51% | 22,712 |
| Sep 24, 2025 | 11.55 | 11.58 | 11.42 | 11.54 | 11.54 | -0.09% | 22,009 |
| Sep 23, 2025 | 11.49 | 11.69 | 11.45 | 11.55 | 11.55 | -3.06% | 34,444 |
| Sep 22, 2025 | 12.03 | 12.08 | 11.84 | 11.92 | 11.92 | -4.03% | 40,747 |
| Sep 19, 2025 | 12.28 | 12.50 | 12.23 | 12.42 | 12.42 | 0.85% | 11,957 |
| Sep 18, 2025 | 12.40 | 12.43 | 12.13 | 12.31 | 12.31 | 0.41% | 12,592 |
| Sep 17, 2025 | 12.24 | 12.39 | 12.18 | 12.26 | 12.26 | 2.38% | 19,705 |
| Sep 16, 2025 | 11.97 | 12.09 | 11.91 | 11.98 | 11.98 | 0.84% | 17,282 |
| Sep 15, 2025 | 11.91 | 11.92 | 11.76 | 11.88 | 11.88 | 3.44% | 23,690 |
| Sep 12, 2025 | 11.59 | 11.61 | 11.37 | 11.48 | 11.48 | -1.80% | 10,233 |
| Sep 11, 2025 | 11.57 | 11.72 | 11.48 | 11.69 | 11.69 | 1.04% | 6,516 |
| Sep 10, 2025 | 11.64 | 11.65 | 11.40 | 11.57 | 11.57 | -0.47% | 10,385 |
| Sep 9, 2025 | 11.50 | 11.66 | 11.46 | 11.63 | 11.63 | 0.26% | 14,382 |
| Sep 8, 2025 | 11.51 | 11.64 | 11.42 | 11.60 | 11.60 | 1.13% | 12,969 |
| Sep 5, 2025 | 11.64 | 11.75 | 11.43 | 11.47 | 11.47 | -0.30% | 14,160 |
| Sep 4, 2025 | 11.66 | 11.67 | 11.38 | 11.50 | 11.50 | -3.64% | 29,065 |
| Sep 3, 2025 | 11.98 | 12.00 | 11.82 | 11.94 | 11.94 | -0.54% | 11,109 |
| Sep 2, 2025 | 12.12 | 12.19 | 11.81 | 12.00 | 12.00 | 1.69% | 14,657 |
| Sep 1, 2025 | 11.87 | 12.05 | 11.70 | 11.80 | 11.80 | -0.30% | 12,168 |
| Aug 29, 2025 | 12.77 | 12.98 | 11.51 | 11.84 | 11.84 | -5.51% | 38,138 |
| Aug 28, 2025 | 12.34 | 12.56 | 12.29 | 12.53 | 12.53 | -1.96% | 14,933 |
| Aug 27, 2025 | 12.90 | 12.94 | 12.66 | 12.78 | 12.78 | -1.99% | 11,074 |
| Aug 26, 2025 | 13.17 | 13.21 | 12.92 | 13.04 | 13.04 | 2.52% | 24,099 |
| Aug 25, 2025 | 12.74 | 12.77 | 12.63 | 12.72 | 12.72 | 0.28% | 5,927 |
| Aug 22, 2025 | 12.60 | 12.71 | 12.47 | 12.68 | 12.68 | 2.88% | 15,034 |
| Aug 21, 2025 | 12.31 | 12.43 | 12.21 | 12.33 | 12.33 | -0.88% | 9,478 |
| Aug 20, 2025 | 12.49 | 12.83 | 12.35 | 12.44 | 12.44 | -0.12% | 345,411 |
| Aug 19, 2025 | 12.54 | 12.74 | 12.43 | 12.45 | 12.45 | -0.64% | 7,624 |
| Aug 18, 2025 | 12.56 | 12.60 | 12.44 | 12.53 | 12.53 | 1.46% | 8,385 |
| Aug 15, 2025 | 12.33 | 12.46 | 12.24 | 12.35 | 12.35 | -0.76% | 8,043 |
| Aug 14, 2025 | 12.39 | 12.50 | 12.29 | 12.45 | 12.45 | -2.39% | 10,376 |
| Aug 13, 2025 | 12.50 | 12.86 | 12.45 | 12.75 | 12.75 | 3.87% | 16,174 |
| Aug 12, 2025 | 12.20 | 12.44 | 12.01 | 12.28 | 12.28 | 0.99% | 13,773 |
| Aug 11, 2025 | 12.26 | 12.32 | 12.12 | 12.16 | 12.16 | -0.53% | 12,211 |
| Aug 8, 2025 | 12.23 | 12.40 | 12.03 | 12.22 | 12.22 | -1.17% | 14,957 |
| Aug 7, 2025 | 12.39 | 12.41 | 12.22 | 12.37 | 12.37 | 2.11% | 13,783 |
| Aug 6, 2025 | 12.15 | 12.31 | 12.04 | 12.11 | 12.11 | -0.98% | 36,785 |
| Aug 5, 2025 | 12.44 | 12.44 | 11.92 | 12.23 | 12.23 | -3.05% | 28,876 |
| Aug 4, 2025 | 12.53 | 12.69 | 12.44 | 12.62 | 12.62 | 3.83% | 34,686 |
| Aug 1, 2025 | 12.94 | 13.11 | 12.07 | 12.15 | 12.15 | -5.92% | 63,696 |
| Jul 31, 2025 | 13.07 | 13.07 | 12.78 | 12.92 | 12.92 | -4.69% | 47,549 |
| Jul 30, 2025 | 13.42 | 13.73 | 13.33 | 13.55 | 13.55 | -3.66% | 42,612 |
| Jul 29, 2025 | 13.95 | 14.26 | 13.91 | 14.07 | 14.07 | 0.21% | 16,995 |
| Jul 28, 2025 | 13.97 | 14.09 | 13.87 | 14.04 | 14.04 | -0.46% | 8,673 |
| Jul 25, 2025 | 14.04 | 14.15 | 13.95 | 14.10 | 14.10 | -1.05% | 7,241 |
| Jul 24, 2025 | 14.44 | 14.52 | 14.17 | 14.25 | 14.25 | -1.25% | 12,712 |
| Jul 23, 2025 | 14.50 | 14.63 | 14.39 | 14.43 | 14.43 | -0.28% | 10,124 |
| Jul 22, 2025 | 14.38 | 14.84 | 14.32 | 14.47 | 14.47 | 2.70% | 15,507 |
| Jul 21, 2025 | 13.89 | 14.13 | 13.89 | 14.09 | 14.09 | 0.82% | 12,365 |
| Jul 18, 2025 | 13.74 | 14.05 | 13.74 | 13.98 | 13.98 | 1.19% | 11,463 |