Bay Capital Plc (BAY.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BAY.L Historical Return
If you invested 1000 GBp in Bay Capital Plc (BAY.L) since IPO date, it would be worth 513.89 GBp as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 587.3 GBp, while 1000 GBp invested 1 year ago would be worth 1,947.37 GBp. This corresponds to total returns of -48.61%, -41.27%, 94.74%, respectively, with annualized returns of -12.84%, -16.24%, 94.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BAY.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
