Bay Capital Plc (LON:BAY)
London
· Delayed Price · Currency is GBP · Price in GBX 6.75
+0.25 (3.85%)
Apr 28, 2026, 3:50 PM GMT
Bay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | - |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 24, 2026 | 5.75 | 6.95 | 6.95 | 6.50 | 6.50 | 13.04% | 70,000 |
| Apr 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.48% | - |
| Apr 22, 2026 | 5.75 | 6.50 | 5.00 | 5.40 | 5.40 | -6.09% | 936 |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 17, 2026 | 5.25 | 6.50 | 5.00 | 5.75 | 5.75 | 9.52% | 165,199 |
| Apr 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 13, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 136 |
| Apr 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 9, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 96 |
| Apr 8, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 118 |
| Apr 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 2, 2026 | 5.00 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 27, 2026 | 5.00 | 5.25 | 5.20 | 5.25 | 5.25 | 5.00% | 125,001 |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 25, 2026 | 6.00 | 5.50 | 4.50 | 5.00 | 5.00 | -16.67% | 262,950 |
| Mar 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 17, 2026 | 6.00 | 5.40 | 5.00 | 6.00 | 6.00 | - | 1,350,000 |
| Mar 16, 2026 | 6.00 | 5.40 | 5.00 | 6.00 | 6.00 | - | 1,350,000 |
| Mar 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 9, 2026 | 6.00 | 5.01 | 5.01 | 6.00 | 6.00 | - | 1,221 |
| Mar 6, 2026 | 6.00 | 5.22 | 5.22 | 6.00 | 6.00 | - | 3,633 |
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| 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 | 5.50 | 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 | - | - |