Shares Magazine
4.50p+0.00 (+0.00%)03 Nov 2025, 09:02
Bay Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2025 | 4.50p | 5.00p | 5.00p | 4.50p | 95 |
| Oct 29, 2025 | 4.10p | 4.70p | 4.00p | 4.50p | 102,400 |
| Oct 21, 2025 | 4.10p | 4.40p | 4.40p | 4.10p | 113,364 |
| Oct 20, 2025 | 4.10p | 4.44p | 4.44p | 4.10p | 85 |
| Oct 14, 2025 | 4.10p | 4.21p | 3.52p | 4.10p | 249,780 |
| Oct 13, 2025 | 4.25p | 4.46p | 4.46p | 4.10p | 70,000 |
| Sep 19, 2025 | 4.10p | 3.67p | 3.67p | 4.10p | 2,790 |
| Sep 16, 2025 | 4.10p | 4.11p | 3.67p | 4.10p | 160,000 |
| Sep 11, 2025 | 4.00p | 4.50p | 4.00p | 4.10p | 100,000 |
| Sep 10, 2025 | 4.00p | 4.50p | 4.22p | 4.00p | 173,342 |
| Sep 9, 2025 | 3.75p | 4.50p | 3.50p | 4.00p | 312,265 |
| Sep 8, 2025 | 4.25p | 4.00p | 3.52p | 3.75p | 41,314 |
| Sep 5, 2025 | 4.75p | 4.50p | 4.50p | 4.25p | 15,000 |
| Sep 3, 2025 | 4.75p | 5.00p | 4.92p | 4.75p | 6,999 |
| Aug 18, 2025 | 4.75p | 5.00p | 5.00p | 4.75p | 3,900 |
| Aug 14, 2025 | 4.75p | 4.62p | 4.62p | 4.75p | 50,000 |
| Aug 5, 2025 | 4.75p | 4.62p | 4.48p | 4.75p | 114 |
| Aug 4, 2025 | 4.75p | 4.95p | 4.50p | 4.75p | 34,975 |
| Jul 31, 2025 | 5.25p | 5.00p | 5.00p | 4.75p | 52,000 |
| Jul 22, 2025 | 5.25p | 5.00p | 4.96p | 5.25p | 5,006 |
| Jul 21, 2025 | 5.50p | 5.10p | 5.10p | 5.25p | 50,000 |
| Jul 15, 2025 | 5.50p | 5.50p | 5.10p | 5.50p | 9,615 |
| 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 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 369.71 | 18.19 |
| Metro Bank Holdings PLC | 117.60 | 7.89 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Trainline PLC | 267.20 | 5.03 |
| Me Group International PLC | 194.40 | 4.52 |
| Lancashire Holdings Limited | 672.00 | 4.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Weir Group PLC | 2,752.87 | -4.41 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
| Avon Technologies PLC | 1,880.00 | -2.19 |