Bay Capital (BAY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bay Capital

Date Open High Low Close* Volume
09/10/2023 17.50p 17.67p 17.50p 17.50p 0
06/10/2023 17.50p 17.67p 17.50p 17.50p 0
05/10/2023 17.25p 17.70p 17.25p 17.50p 28500
04/10/2023 17.00p 17.40p 16.83p 17.25p 0
03/10/2023 17.00p 17.45p 16.70p 17.00p 455000
02/10/2023 17.00p 17.25p 16.62p 17.00p 150000
29/09/2023 17.00p 17.30p 17.00p 17.00p 102000
28/09/2023 17.00p 17.00p 17.00p 17.00p 0
27/09/2023 17.00p 17.00p 17.00p 17.00p 0
26/09/2023 17.00p 17.00p 17.00p 17.00p 0
25/09/2023 17.00p 17.00p 17.00p 17.00p 0
22/09/2023 17.50p 17.50p 17.00p 17.00p 65000
21/09/2023 17.50p 17.50p 17.33p 17.50p 0
20/09/2023 17.50p 17.50p 17.33p 17.50p 0
19/09/2023 17.50p 17.50p 17.33p 17.50p 0
18/09/2023 17.50p 17.50p 17.33p 17.50p 0
15/09/2023 17.50p 17.50p 17.33p 17.50p 0
14/09/2023 18.00p 18.00p 17.50p 17.50p 20000
13/09/2023 18.00p 18.00p 17.50p 18.00p 25000
12/09/2023 18.00p 18.00p 17.50p 18.00p 40000
11/09/2023 18.00p 18.00p 18.00p 18.00p 0
08/09/2023 18.00p 18.00p 18.00p 18.00p 2711
07/09/2023 18.00p 18.00p 17.70p 18.00p 1242
06/09/2023 18.00p 18.00p 18.00p 18.00p 0
05/09/2023 18.00p 18.00p 18.00p 18.00p 0
04/09/2023 18.00p 18.00p 18.00p 18.00p 0
01/09/2023 18.00p 18.00p 18.00p 18.00p 231
31/08/2023 18.25p 18.25p 17.59p 18.00p 25356
30/08/2023 16.75p 18.25p 16.75p 18.25p 57241
29/08/2023 16.75p 16.75p 16.50p 16.75p 0
25/08/2023 16.75p 16.75p 16.50p 16.75p 0
24/08/2023 16.50p 16.88p 16.50p 16.75p 7500
23/08/2023 15.75p 16.91p 15.50p 16.50p 116769
22/08/2023 15.75p 16.00p 15.75p 15.75p 100000
21/08/2023 15.75p 15.75p 15.60p 15.75p 0
18/08/2023 15.75p 15.75p 15.26p 15.75p 5000
17/08/2023 15.75p 15.75p 15.60p 15.75p 0
16/08/2023 15.75p 15.75p 15.60p 15.75p 0
15/08/2023 15.75p 15.75p 15.60p 15.75p 0
14/08/2023 15.75p 16.00p 15.75p 15.75p 50000
11/08/2023 15.75p 15.75p 15.21p 15.75p 1723
10/08/2023 15.75p 15.75p 15.60p 15.75p 0
09/08/2023 15.75p 15.75p 15.20p 15.75p 8798
08/08/2023 15.75p 15.75p 15.60p 15.75p 0
07/08/2023 15.75p 15.75p 15.60p 15.75p 0
04/08/2023 15.75p 15.75p 15.60p 15.75p 0
03/08/2023 15.75p 15.75p 15.60p 15.75p 0
02/08/2023 15.75p 15.75p 15.60p 15.75p 0
01/08/2023 15.75p 15.75p 15.60p 15.75p 0
31/07/2023 15.75p 15.75p 15.60p 15.75p 0
28/07/2023 15.75p 15.75p 15.15p 15.75p 21764
27/07/2023 15.75p 15.75p 15.60p 15.75p 0
26/07/2023 15.75p 15.90p 15.60p 15.75p 0
25/07/2023 15.75p 15.75p 15.60p 15.75p 0
24/07/2023 15.75p 16.00p 15.11p 15.75p 10672
21/07/2023 15.75p 16.00p 15.75p 15.75p 16602
20/07/2023 15.75p 15.75p 15.60p 15.75p 0
19/07/2023 15.75p 15.75p 15.11p 15.75p 7216
18/07/2023 15.75p 15.75p 15.60p 15.75p 0
17/07/2023 15.75p 15.75p 15.60p 15.75p 0
14/07/2023 15.75p 15.75p 15.60p 15.75p 0
13/07/2023 15.75p 16.00p 15.60p 15.75p 0
12/07/2023 15.75p 16.00p 15.75p 16.00p 332
11/07/2023 15.75p 15.75p 15.60p 15.75p 0
10/07/2023 15.75p 16.00p 14.50p 15.75p 300000
07/07/2023 15.75p 15.75p 15.09p 15.75p 842
06/07/2023 15.75p 15.75p 15.60p 15.75p 0
05/07/2023 15.75p 15.75p 15.60p 15.75p 0
04/07/2023 15.75p 15.75p 15.60p 15.75p 0
03/07/2023 15.75p 15.75p 15.60p 15.75p 0
30/06/2023 15.75p 15.75p 15.50p 15.75p 0
29/06/2023 15.75p 15.75p 15.50p 15.50p 350
28/06/2023 15.75p 15.75p 15.60p 15.75p 0
27/06/2023 15.75p 15.75p 15.09p 15.75p 42614
26/06/2023 15.75p 15.75p 15.50p 15.75p 0
23/06/2023 15.75p 15.75p 15.50p 15.75p 0
22/06/2023 15.75p 15.75p 15.50p 15.75p 0
21/06/2023 15.75p 15.75p 15.50p 15.75p 0
20/06/2023 15.75p 15.75p 15.50p 15.75p 0
19/06/2023 15.75p 15.75p 15.50p 15.75p 0
16/06/2023 15.75p 15.75p 15.08p 15.75p 20479
15/06/2023 15.75p 15.75p 15.08p 15.75p 5367
14/06/2023 15.75p 15.75p 15.02p 15.75p 75000
13/06/2023 15.75p 15.75p 15.50p 15.75p 0
12/06/2023 15.75p 15.75p 15.00p 15.75p 79000
09/06/2023 15.75p 16.00p 15.75p 15.75p 1487
08/06/2023 16.50p 17.00p 15.50p 15.75p 53037
07/06/2023 16.50p 17.00p 16.50p 16.50p 315
06/06/2023 16.50p 16.50p 16.50p 16.50p 5208
05/06/2023 16.50p 16.50p 16.50p 16.50p 0
02/06/2023 16.50p 16.50p 16.50p 16.50p 25000
01/06/2023 16.50p 16.50p 16.00p 16.50p 4473
31/05/2023 16.50p 16.50p 16.50p 16.50p 0
30/05/2023 16.50p 16.50p 16.01p 16.50p 22994
26/05/2023 16.50p 16.50p 16.50p 16.50p 15000
25/05/2023 16.75p 17.00p 16.15p 16.50p 110017
24/05/2023 17.25p 17.25p 16.53p 16.75p 130000
23/05/2023 16.50p 18.00p 16.50p 17.50p 201903
22/05/2023 14.50p 16.00p 14.35p 16.00p 59755
19/05/2023 14.50p 14.50p 14.33p 14.50p 0
18/05/2023 14.50p 14.50p 13.75p 14.50p 0
17/05/2023 13.75p 14.99p 13.75p 13.75p 85863
16/05/2023 12.75p 13.78p 12.75p 13.75p 51912
15/05/2023 12.50p 12.99p 12.50p 12.75p 46103
12/05/2023 12.50p 12.85p 12.50p 12.50p 3844
11/05/2023 12.15p 12.50p 12.15p 12.50p 7769
10/05/2023 11.50p 12.15p 11.50p 12.15p 156904
09/05/2023 11.25p 11.75p 11.25p 11.50p 0
05/05/2023 10.75p 12.50p 10.68p 11.25p 254916
04/05/2023 10.75p 10.75p 10.60p 10.75p 0
03/05/2023 10.75p 10.75p 10.60p 10.75p 0
02/05/2023 10.75p 10.75p 10.60p 10.75p 0
28/04/2023 10.75p 10.75p 10.00p 10.75p 2
27/04/2023 10.75p 10.75p 10.60p 10.75p 0
26/04/2023 10.75p 10.75p 10.60p 10.75p 0
25/04/2023 10.50p 10.88p 10.50p 10.75p 27463
24/04/2023 10.50p 10.50p 10.12p 10.50p 54068
21/04/2023 10.10p 10.50p 10.10p 10.50p 84754
20/04/2023 10.10p 10.10p 10.00p 10.10p 60000
19/04/2023 10.10p 10.18p 9.80p 10.10p 45292
18/04/2023 10.10p 10.10p 10.10p 10.10p 0
17/04/2023 10.10p 10.10p 10.10p 10.10p 0
14/04/2023 10.10p 10.20p 10.10p 10.10p 2286
13/04/2023 10.10p 10.10p 10.10p 10.10p 0
12/04/2023 10.10p 10.10p 10.10p 10.10p 0
11/04/2023 10.00p 10.23p 10.00p 10.10p 0
06/04/2023 9.75p 10.00p 9.75p 10.00p 50000
05/04/2023 9.75p 9.75p 9.67p 9.75p 0
04/04/2023 9.75p 9.75p 9.67p 9.75p 0
03/04/2023 9.75p 9.75p 9.67p 9.75p 0
31/03/2023 9.75p 9.75p 9.75p 9.75p 10133
30/03/2023 9.75p 9.75p 9.67p 9.75p 0
29/03/2023 9.75p 9.75p 9.67p 9.75p 0
28/03/2023 10.00p 10.00p 9.67p 9.75p 0
27/03/2023 10.00p 10.00p 10.00p 10.00p 0
24/03/2023 10.25p 10.25p 10.00p 10.00p 45000
23/03/2023 10.25p 10.25p 10.10p 10.25p 0
22/03/2023 10.50p 10.50p 10.15p 10.25p 19706
21/03/2023 10.75p 11.00p 10.17p 10.50p 0
20/03/2023 11.00p 11.00p 10.50p 11.00p 5
17/03/2023 11.25p 11.25p 10.60p 11.00p 23585
16/03/2023 11.25p 11.25p 11.10p 11.25p 0
15/03/2023 11.25p 12.00p 11.25p 11.25p 9
14/03/2023 11.25p 11.25p 11.10p 11.25p 0
13/03/2023 11.25p 11.25p 10.52p 11.25p 1902
10/03/2023 11.25p 11.25p 11.10p 11.25p 0
09/03/2023 11.25p 11.25p 11.10p 11.25p 0
08/03/2023 11.25p 11.25p 11.10p 11.25p 0
07/03/2023 11.25p 11.25p 11.10p 11.25p 0
06/03/2023 11.25p 11.50p 11.25p 11.25p 86904
03/03/2023 11.25p 11.25p 10.52p 11.25p 4755
02/03/2023 11.25p 11.25p 11.10p 11.25p 0
01/03/2023 11.25p 11.25p 11.10p 11.25p 0
28/02/2023 11.75p 11.75p 10.60p 11.25p 20577
27/02/2023 11.75p 12.13p 11.75p 11.75p 0
24/02/2023 11.75p 11.75p 11.00p 11.75p 1022
23/02/2023 11.75p 11.75p 11.75p 11.75p 35000
22/02/2023 11.75p 12.13p 11.75p 11.75p 0
21/02/2023 11.75p 12.13p 11.75p 11.75p 0
20/02/2023 11.75p 11.75p 11.05p 11.75p 8413
17/02/2023 11.75p 11.75p 11.75p 11.75p 0
16/02/2023 11.75p 11.75p 11.75p 11.75p 0
15/02/2023 11.75p 11.75p 11.75p 11.75p 0
14/02/2023 11.75p 11.75p 11.00p 11.75p 3
13/02/2023 11.75p 12.00p 11.75p 11.75p 1970
10/02/2023 11.75p 11.75p 11.75p 11.75p 0
09/02/2023 11.75p 11.75p 11.75p 11.75p 0
08/02/2023 11.75p 12.00p 11.75p 11.75p 2004
07/02/2023 11.75p 11.75p 11.75p 11.75p 0
06/02/2023 11.75p 11.75p 11.00p 11.75p 5
03/02/2023 11.75p 11.75p 11.75p 11.75p 0
02/02/2023 11.75p 11.75p 11.75p 11.75p 0
01/02/2023 11.75p 11.75p 11.75p 11.75p 0
31/01/2023 11.75p 11.75p 11.75p 11.75p 0
30/01/2023 11.75p 11.75p 11.75p 11.75p 0
27/01/2023 11.75p 11.75p 11.00p 11.75p 5
26/01/2023 11.75p 11.75p 11.75p 11.75p 0
25/01/2023 11.75p 11.75p 11.00p 11.75p 25000
24/01/2023 11.75p 11.75p 11.75p 11.75p 0
23/01/2023 11.75p 11.75p 11.75p 11.75p 0
20/01/2023 11.75p 11.75p 11.75p 11.75p 0
19/01/2023 11.25p 12.05p 11.00p 11.75p 112339
18/01/2023 11.75p 11.75p 11.00p 11.25p 18798
17/01/2023 11.75p 12.50p 11.00p 11.75p 10380
16/01/2023 11.75p 11.90p 11.75p 11.75p 0
13/01/2023 11.75p 11.90p 11.75p 11.75p 0
12/01/2023 11.75p 11.90p 11.75p 11.75p 0
11/01/2023 11.75p 11.90p 11.75p 11.75p 0
10/01/2023 11.75p 11.90p 11.75p 11.75p 0
09/01/2023 11.75p 11.90p 11.75p 11.75p 0
06/01/2023 11.75p 11.90p 11.75p 11.75p 0
05/01/2023 12.00p 12.00p 11.50p 11.75p 10000
04/01/2023 12.00p 12.38p 11.62p 12.00p 34040
03/01/2023 12.00p 12.00p 11.83p 12.00p 0
30/12/2022 12.00p 12.00p 11.83p 12.00p 0
29/12/2022 12.00p 12.00p 11.83p 12.00p 0
28/12/2022 12.00p 12.00p 11.83p 12.00p 0
23/12/2022 12.00p 12.00p 11.83p 12.00p 0
22/12/2022 12.00p 12.00p 11.83p 12.00p 0
21/12/2022 12.00p 12.00p 11.50p 12.00p 60

*Close Price adjusted for both dividends and splits