If you invested 1000 GBp in Bay Capital Plc (BAY.L) since IPO date, it would be worth 777.78 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 848.48 GBp, while 1000 GBp invested 1 year ago would be worth 2,947.37 GBp. This corresponds to total returns of -22.22%, -15.15%, 194.74%, respectively, with annualized returns of -5%, -5.32%, 194.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 12.75 | 14 | 14 | 14.41 | 12.75 | 408,454 |
| August 20, 2026 | 14 | 14.3 | 14.3 | 14.7 | 12 | 843,094 |
| August 19, 2026 | 14 | 14 | 14 | 14 | 13.6 | 77,428 |
| August 18, 2026 | 15 | 14 | 14 | 15.5 | 14 | 611,783 |
| August 17, 2026 | 15.75 | 16 | 16 | 16.5 | 14 | 385,577 |
| August 14, 2026 | 14.5 | 15.75 | 15.75 | 17 | 14.5 | 1.91M |
| August 13, 2026 | 12.5 | 14.5 | 14.5 | 14.54 | 12 | 1.74M |
| August 12, 2026 | 12.43 | 12.5 | 12.5 | 13 | 11.5 | 2.26M |
| August 11, 2026 | 10.5 | 12 | 12 | 13 | 10 | 2.59M |
| August 10, 2026 | 9.25 | 9.95 | 9.95 | 11 | 9 | 4.31M |
| August 07, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | 197,192 |
| August 06, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| August 05, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| August 04, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | 120,000 |
| August 03, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.66 | 29,618 |
| July 31, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| July 30, 2026 | 9.5 | 9.25 | 9.25 | 9.5 | 8.15 | 122,196 |
| July 29, 2026 | 9 | 9.5 | 9.5 | 9.5 | 9 | 100,000 |
| July 28, 2026 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| July 27, 2026 | 9.5 | 9.5 | 9.5 | 9.95 | 9.5 | 5,590 |
| July 24, 2026 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| July 23, 2026 | 9 | 9.5 | 9.5 | 10 | 8.5 | 774,076 |
| July 22, 2026 | 8 | 9 | 9 | 9.4 | 8 | 4.06M |
| July 21, 2026 | 8 | 9 | 9 | 9 | 8 | 937,044 |
| July 20, 2026 | 8 | 8 | 8 | 8.45 | 8 | 184,000 |
| July 17, 2026 | 8 | 8.1 | 8.1 | 8.1 | 8 | 6,066 |
| July 16, 2026 | 8 | 8 | 8 | 8.07 | 7.35 | 126,000 |
| July 15, 2026 | 8 | 8 | 8 | 8.1 | 8 | 4,000 |
| July 14, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 13, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 10, 2026 | 8.25 | 8 | 8 | 8.25 | 7.13 | 70,366 |
| July 09, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| July 08, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.67 | 100,000 |
| July 07, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| July 06, 2026 | 8.25 | 8.25 | 8.25 | 9 | 8.25 | 22,998 |
| July 03, 2026 | 8.25 | 8.25 | 8.25 | 8.42 | 8.25 | 25,000 |
| July 02, 2026 | 8.25 | 8.25 | 8.25 | 9 | 7.63 | 5,198 |
| July 01, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| June 30, 2026 | 8.5 | 8.25 | 8.25 | 8.5 | 8.01 | 127,472 |
| June 29, 2026 | 8.5 | 8.5 | 8.5 | 8.55 | 8 | 149,880 |
| June 26, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 116,067 |
| June 25, 2026 | 8.5 | 8.5 | 8.5 | 8.55 | 8.5 | 29,193 |
| June 24, 2026 | 8.5 | 8.5 | 8.5 | 8.55 | 8.5 | 23,298 |
| June 23, 2026 | 8.5 | 8.5 | 8.5 | 8.55 | 8.5 | 116,864 |
| June 22, 2026 | 8.5 | 9 | 9 | 9 | 8 | 143,811 |
| June 19, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.05 | 110,685 |
| June 18, 2026 | 8.5 | 8.5 | 8.5 | 8.68 | 8.5 | 8,595 |
| June 17, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| June 16, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| June 15, 2026 | 8.5 | 8.5 | 8.5 | 8.67 | 8.5 | 66 |
| June 12, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| June 11, 2026 | 8 | 8.5 | 8.5 | 8.62 | 8 | 144,444 |
| June 10, 2026 | 8 | 8 | 8 | 8.7 | 8 | 71,448 |
| June 09, 2026 | 8 | 8 | 8 | 9 | 8 | 13,646 |
| June 08, 2026 | 7 | 9 | 9 | 9 | 7 | 188,739 |
| June 05, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| June 04, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| June 03, 2026 | 8.37 | 8 | 8 | 8.48 | 7.56 | 458,497 |
| June 02, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.15 | 677,221 |
| June 01, 2026 | 7.5 | 9 | 9 | 9 | 7 | 1.99M |