5.50p+0.00 (+0.00%)04 Jun 2025, 10:11
Bay Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
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 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.