Shares Magazine
5.50p+0.39 (+7.09%)22 Apr 2025, 11:48
Bay Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 20, 2025 | 7.88p | 7.70p | 7.70p | 7.88p | 55,260 |
| Jan 17, 2025 | 7.88p | 7.97p | 7.50p | 7.88p | 124,270 |
| Jan 16, 2025 | 7.75p | 8.00p | 7.75p | 7.88p | 212,648 |
| Jan 15, 2025 | 8.25p | 9.30p | 7.75p | 7.75p | 925,889 |
| Jan 14, 2025 | 7.25p | 8.40p | 7.00p | 8.25p | 345,152 |
| Jan 13, 2025 | 6.50p | 8.00p | 6.50p | 7.25p | 344,419 |
| Jan 10, 2025 | 6.50p | 6.75p | 6.28p | 6.50p | 173,682 |
| Jan 9, 2025 | 7.00p | 6.51p | 6.50p | 6.50p | 38,097 |
| Jan 7, 2025 | 7.00p | 7.20p | 7.20p | 7.00p | 986 |
| Jan 6, 2025 | 8.25p | 8.00p | 6.50p | 7.00p | 228,586 |
| Jan 3, 2025 | 8.50p | 8.00p | 8.00p | 8.25p | 60,766 |
| Jan 2, 2025 | 8.50p | 9.20p | 8.00p | 8.50p | 145,249 |
| Dec 31, 2024 | 9.75p | 10.00p | 8.00p | 8.50p | 393,569 |
| Dec 30, 2024 | 9.75p | 10.27p | 9.32p | 9.75p | 286,788 |
| Dec 27, 2024 | 7.75p | 11.40p | 8.13p | 9.75p | 520,130 |
| Dec 24, 2024 | 6.75p | 8.00p | 7.00p | 7.75p | 316,150 |
| Dec 23, 2024 | 5.50p | 6.99p | 5.85p | 6.75p | 487,127 |
| Dec 20, 2024 | 4.60p | 5.75p | 4.20p | 5.50p | 209,680 |
| Dec 19, 2024 | 4.60p | 4.80p | 4.30p | 4.60p | 344,939 |
| Dec 18, 2024 | 4.10p | 4.67p | 3.50p | 4.60p | 570,164 |
| Dec 10, 2024 | 4.10p | 4.00p | 4.00p | 4.00p | 315 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,554.00 | 6.44 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,368.00 | 3.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |