Bay Capital Plc (LON:BAY)
London
· Delayed Price · Currency is GBP · Price in GBX 5.22
-0.78 (-12.96%)
Mar 6, 2026, 8:00 AM GMT
Bay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 77,592 |
| Mar 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 27, 2026 | 6.00 | 5.00 | 5.00 | 6.00 | 6.00 | - | 1,272 |
| Feb 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 23, 2026 | 6.00 | 5.98 | 5.98 | 6.00 | 6.00 | - | 84,694 |
| Feb 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 19, 2026 | 6.00 | 5.98 | 5.02 | 6.00 | 6.00 | - | 22,287 |
| Feb 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 10, 2026 | 6.00 | 5.98 | 5.98 | 6.00 | 6.00 | - | 25,000 |
| Feb 9, 2026 | 6.00 | 5.98 | 5.98 | 6.00 | 6.00 | - | 10,000 |
| Feb 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 2, 2026 | 6.00 | 5.02 | 5.02 | 6.00 | 6.00 | - | 1 |
| Jan 30, 2026 | 6.00 | 5.02 | 5.02 | 6.00 | 6.00 | - | 16,233 |
| Jan 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 27, 2026 | 6.00 | 5.02 | 5.02 | 6.00 | 6.00 | - | 19,068 |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 22, 2026 | 6.00 | 5.50 | 5.50 | 6.00 | 6.00 | - | 58,593 |
| Jan 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 19, 2026 | 6.00 | 5.02 | 5.02 | 6.00 | 6.00 | - | 1 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 13, 2026 | 6.00 | 5.50 | 5.02 | 6.00 | 6.00 | - | 10,080 |
| Jan 12, 2026 | 6.00 | 5.15 | 5.15 | 6.00 | 6.00 | - | 50,000 |
| Jan 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 8, 2026 | 6.00 | 5.35 | 5.35 | 6.00 | 6.00 | - | 50,000 |
| Jan 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 5, 2026 | 6.00 | 5.35 | 5.35 | 6.00 | 6.00 | - | 2,713 |
| Jan 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 23, 2025 | 6.00 | 6.44 | 5.35 | 6.00 | 6.00 | - | 20,005 |
| Dec 22, 2025 | 6.00 | 5.30 | 5.30 | 6.00 | 6.00 | - | 20,000 |
| Dec 19, 2025 | 6.00 | 5.50 | 5.50 | 6.00 | 6.00 | - | 9,200 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 11, 2025 | 6.00 | 6.55 | 6.55 | 6.00 | 6.00 | - | 18,809 |
| Dec 10, 2025 | 6.00 | 6.55 | 6.55 | 6.00 | 6.00 | - | 7,451 |
| Dec 9, 2025 | 6.00 | 6.75 | 6.75 | 6.00 | 6.00 | - | 1,355,932 |
| Dec 8, 2025 | 5.50 | 6.00 | 5.00 | 6.00 | 6.00 | 9.09% | 65 |
| Dec 5, 2025 | 5.79 | 5.79 | 5.79 | 5.50 | 5.50 | - | 50,000 |
| Dec 4, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 2,237 |
| Dec 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 2, 2025 | 5.50 | 5.85 | 5.15 | 5.50 | 5.50 | - | 259,600 |
| Dec 1, 2025 | 6.88 | 5.50 | 5.50 | 5.50 | 5.50 | -12.00% | 202,767 |
| Nov 28, 2025 | 4.75 | 6.98 | 5.00 | 6.25 | 6.25 | 31.58% | 30,636,110 |
| Nov 27, 2025 | 4.75 | 5.20 | 5.20 | 4.75 | 4.75 | - | 38,347 |
| Nov 26, 2025 | 4.75 | 5.00 | 4.38 | 4.75 | 4.75 | 5.56% | 120,754 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 17, 2025 | 4.50 | 4.27 | 4.27 | 4.50 | 4.50 | - | 11,696 |
| Nov 14, 2025 | 4.50 | 4.27 | 4.27 | 4.50 | 4.50 | - | 29,742 |
| Nov 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 10, 2025 | 4.50 | 4.98 | 4.98 | 4.50 | 4.50 | - | 39,920 |
| Nov 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 3, 2025 | 4.50 | 5.00 | 5.00 | 4.50 | 4.50 | - | 95 |
| Oct 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 29, 2025 | 4.10 | 4.70 | 4.00 | 4.50 | 4.50 | 9.76% | 102,400 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 21, 2025 | 4.10 | 4.40 | 4.40 | 4.10 | 4.10 | - | 113,364 |
| Oct 20, 2025 | 4.10 | 4.44 | 4.44 | 4.10 | 4.10 | - | 85 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 14, 2025 | 4.10 | 4.21 | 3.52 | 4.10 | 4.10 | - | 249,780 |