Bay Capital Plc (BAY.L) LSE

8.35

-0.155(-1.82%)

Updated at June 03 10:56AM

Currency In GBp

BAY.L Historical Return

If you invested 1000 GBp in Bay Capital Plc (BAY.L) since IPO date, it would be worth 463.61 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 505.76 GBp, while 1000 GBp invested 1 year ago would be worth 1,517.27 GBp. This corresponds to total returns of -53.64%, -49.42%, 51.73%, respectively, with annualized returns of -15.16%, -20.34%, 51.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAY.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 29, 2026	7.5	7.5	7.5	7.75	7.5	477,316
May 28, 2026	7.5	7.5	7.5	7.5	7.5	40,000
May 27, 2026	7.5	7.5	7.5	7.5	7.5	0
May 26, 2026	7.5	7.5	7.5	7.5	7.5	0
May 22, 2026	7.5	7.5	7.5	7.75	7.5	12,902
May 21, 2026	7.5	7.5	7.5	7.5	7.5	0
May 20, 2026	7.5	7.5	7.5	7.5	6.75	100,235
May 19, 2026	7.25	7.5	7.5	7.75	7.25	2.13M
May 18, 2026	6.75	7.25	7.25	7.5	6.5	1.15M
May 15, 2026	6.75	6.75	6.75	7	6.5	351,824
May 14, 2026	6.75	6.75	6.75	6.75	6.75	0
May 13, 2026	6.75	6.75	6.75	6.75	6.75	0
May 12, 2026	6.75	6.75	6.75	7	6.75	34,032
May 11, 2026	6.75	6.75	6.75	6.75	6.75	0
May 08, 2026	7	6.75	6.75	7	6.75	862,800
May 07, 2026	6.75	7	7	7	6.6	26,114
May 06, 2026	6.75	6.75	6.75	6.75	6.75	0
May 05, 2026	7.5	6.75	6.75	7.5	6.75	228,591
May 01, 2026	6.75	6.75	6.75	7	6.58	25,206
April 30, 2026	6.75	6.75	6.75	7	6.5	25,238
April 29, 2026	6.75	6.75	6.75	7	6.5	173,588
April 28, 2026	6.5	6.75	6.75	7	6.5	140,392
April 27, 2026	6.5	6.5	6.5	6.5	6.5	0
April 24, 2026	5.75	6.5	6.5	6.95	5.75	140,000
April 23, 2026	5.75	5.75	5.75	5.75	5.75	0
April 22, 2026	5.75	5.4	5.4	6.5	5	936
April 21, 2026	5.75	5.75	5.75	5.75	5.75	165,200
April 20, 2026	5.75	5.75	5.75	5.75	5.75	165,200
April 17, 2026	5.25	5.75	5.75	6.5	5	165,200
April 15, 2026	5.25	5.25	5.25	5.25	5.25	2,257
April 14, 2026	5.25	5.25	5.25	5.25	5.25	1,036
April 13, 2026	5.25	5.25	5.25	5.5	5	173
April 10, 2026	5.25	5.25	5.25	5.25	5.25	720
April 09, 2026	5.25	5.25	5.25	5.5	5	96
April 08, 2026	5.25	5.25	5.25	5.5	5	127
April 07, 2026	5.25	5.25	5.25	5.25	5.25	61
April 02, 2026	5	5	5	5	5	61
April 01, 2026	5.25	5.25	5.25	5.25	5.25	61
March 31, 2026	5.25	5.25	5.25	5.25	5.25	61
March 30, 2026	-1	-1	5.25	-1	-1	0
March 27, 2026	5	5.25	5.25	5.25	5	125,001
March 26, 2026	5	5	5	5	5	5.6M
March 25, 2026	6	5	5	6	4.5	262,949
March 24, 2026	6	6	6	6	6	41.18M
March 23, 2026	6	6	6	6	6	41.18M
March 20, 2026	6	6	6	6	6	41.18M
March 19, 2026	6	6	6	6	6	41.18M
March 18, 2026	6	6	6	6	6	20.25M
March 17, 2026	6	6	6	6	5	2.03M
March 16, 2026	6	6	6	6	5	2.03M
March 13, 2026	6	6	6	6	6	61,050
March 12, 2026	6	6	6	6	6	61,050
March 11, 2026	6	6	6	6	6	61,050
March 10, 2026	6	6	6	6	6	61,050
March 09, 2026	6	6	6	6	5.01	2,442
March 06, 2026	6	6	6	6	5.22	7,266
March 05, 2026	6	6	6	6	6	77,592
March 04, 2026	6	6	6	6	6	77,592