5.50p+0.00 (+0.00%)08 Jul 2025, 12:05
Bay Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 8, 2025 | 5.50p | 5.67p | 5.67p | 5.50p | 55,000 |
Jul 4, 2025 | 5.50p | 6.00p | 6.00p | 5.50p | 78 |
Jul 2, 2025 | 5.50p | 5.01p | 5.01p | 5.50p | 3,456 |
Jul 1, 2025 | 5.50p | 5.67p | 5.67p | 5.50p | 6,837 |
Jun 26, 2025 | 5.50p | 6.05p | 5.01p | 6.05p | 6,066 |
Jun 24, 2025 | 5.50p | 5.01p | 5.01p | 5.50p | 5,229 |
Jun 23, 2025 | 5.50p | 5.01p | 5.01p | 5.50p | 35,008 |
Jun 18, 2025 | 5.50p | 6.00p | 5.00p | 5.50p | 90,015 |
Jun 4, 2025 | 5.50p | 5.00p | 5.00p | 5.50p | 14 |
Jun 3, 2025 | 5.75p | 5.50p | 5.50p | 5.50p | 10,000 |
May 28, 2025 | 5.75p | 5.75p | 5.75p | 5.75p | 3,000 |
May 23, 2025 | 5.75p | 5.83p | 5.83p | 5.75p | 10,000 |
May 22, 2025 | 5.75p | 5.84p | 5.84p | 5.75p | 10,000 |
May 19, 2025 | 6.25p | 6.24p | 6.24p | 5.75p | 15,632 |
May 16, 2025 | 6.25p | 7.00p | 7.00p | 6.25p | 14 |
May 14, 2025 | 6.25p | 5.60p | 5.60p | 6.25p | 220 |
Apr 30, 2025 | 6.25p | 5.60p | 5.60p | 6.25p | 1,117 |
Apr 29, 2025 | 6.25p | 6.00p | 6.00p | 6.25p | 176,200 |
Apr 24, 2025 | 5.50p | 6.00p | 5.76p | 6.25p | 147,349 |
Apr 23, 2025 | 5.50p | 6.00p | 6.00p | 6.00p | 128 |
Apr 22, 2025 | 5.50p | 5.89p | 5.89p | 5.50p | 84,686 |
Apr 15, 2025 | 5.25p | 5.50p | 5.00p | 5.50p | 100,068 |
Apr 9, 2025 | 5.25p | 5.50p | 5.50p | 5.25p | 0 |
Apr 7, 2025 | 5.88p | 5.51p | 5.01p | 5.25p | 100,000 |
Apr 3, 2025 | 6.13p | 6.00p | 6.00p | 5.88p | 15,000 |
Apr 2, 2025 | 6.13p | 6.14p | 6.00p | 6.13p | 22,291 |
Mar 31, 2025 | 6.13p | 6.15p | 6.15p | 6.13p | 32,500 |
Mar 28, 2025 | 6.13p | 6.17p | 6.00p | 6.13p | 111,952 |
Mar 27, 2025 | 6.75p | 6.50p | 6.17p | 6.13p | 55,000 |
Mar 24, 2025 | 6.75p | 6.81p | 6.81p | 6.75p | 10,000 |
Mar 21, 2025 | 6.75p | 7.00p | 7.00p | 6.75p | 13 |
Mar 18, 2025 | 6.75p | 6.85p | 6.85p | 6.75p | 21,723 |
Mar 13, 2025 | 6.75p | 6.35p | 6.35p | 6.75p | 63 |
Mar 10, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 1,288 |
Mar 6, 2025 | 6.75p | 6.55p | 6.55p | 6.75p | 633 |
Feb 28, 2025 | 6.75p | 6.51p | 6.50p | 6.75p | 150,000 |
Feb 26, 2025 | 6.75p | 6.65p | 6.65p | 6.75p | 18,203 |
Feb 24, 2025 | 7.75p | 7.00p | 7.00p | 7.25p | 50,012 |
Feb 13, 2025 | 7.75p | 8.50p | 6.61p | 7.75p | 200,015 |
Feb 11, 2025 | 7.75p | 8.50p | 7.15p | 7.75p | 184,336 |
Feb 7, 2025 | 7.75p | 8.50p | 7.33p | 7.75p | 32,776 |
Feb 3, 2025 | 8.00p | 8.50p | 8.50p | 7.75p | 55 |
Jan 31, 2025 | 8.50p | 8.04p | 7.70p | 8.25p | 31,520 |
Jan 30, 2025 | 8.50p | 8.60p | 8.60p | 8.50p | 25,000 |
Jan 28, 2025 | 8.50p | 8.69p | 8.04p | 8.50p | 141,774 |
Jan 27, 2025 | 8.50p | 8.50p | 8.33p | 8.50p | 79,000 |
Jan 24, 2025 | 8.50p | 8.85p | 8.25p | 8.50p | 43,671 |
Jan 23, 2025 | 8.50p | 8.73p | 8.00p | 8.50p | 56,428 |
Jan 22, 2025 | 8.50p | 8.50p | 8.19p | 8.50p | 15,541 |
Jan 21, 2025 | 7.88p | 8.70p | 8.05p | 8.50p | 455,859 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.