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 847.22 GBp as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 847.22 GBp, while 1000 GBp invested 1 year ago would be worth 3,719.51 GBp. This corresponds to total returns of -15.28%, -15.28%, 271.95%, respectively, with annualized returns of -3.22%, -3.26%, 271.95%.
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 |
|---|---|---|---|---|---|---|
| October 19, 2026 | 15 | 15.25 | 15.25 | 15.5 | 15 | 10,966 |
| October 16, 2026 | 14.75 | 15 | 15 | 16 | 14.5 | 184,678 |
| October 15, 2026 | 16 | 15 | 15 | 16 | 14.5 | 709,203 |
| October 14, 2026 | 14 | 15 | 15 | 15 | 13 | 72,583 |
| October 13, 2026 | 14 | 14.9 | 14.9 | 14.9 | 13.83 | 216,995 |
| October 12, 2026 | 13 | 13.5 | 13.5 | 14.9 | 13 | 324,103 |
| October 09, 2026 | 12.75 | 12.5 | 12.5 | 14 | 12 | 165,757 |
| October 08, 2026 | 12.75 | 12.75 | 12.75 | 13.25 | 12.5 | 50,510 |
| October 07, 2026 | 12.75 | 12.6 | 12.6 | 13.5 | 12.11 | 502,516 |
| October 06, 2026 | 11.75 | 13.4 | 13.4 | 13.5 | 11.75 | 107,655 |
| October 05, 2026 | 11.75 | 11.75 | 11.75 | 12.5 | 11 | 61,591 |
| October 02, 2026 | 11.5 | 11.75 | 11.75 | 12.5 | 11.5 | 209,767 |
| October 01, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11.01 | 149,146 |
| September 30, 2026 | 11.25 | 11.5 | 11.5 | 11.5 | 11.03 | 2,984 |
| September 29, 2026 | 12 | 11.25 | 11.25 | 12.2 | 11.01 | 154,752 |
| September 28, 2026 | 11.4 | 12 | 12 | 12.5 | 11.4 | 44,055 |
| September 25, 2026 | 11.75 | 12 | 12 | 12.1 | 11.75 | 166,716 |
| September 24, 2026 | 12.5 | 12 | 12 | 12.5 | 11.56 | 231,717 |
| September 23, 2026 | 12.5 | 13.5 | 13.5 | 13.5 | 12.45 | 18,008 |
| September 22, 2026 | 12.75 | 12.5 | 12.5 | 13.5 | 11.5 | 8,999 |
| September 21, 2026 | 12.48 | 12.75 | 12.75 | 12.75 | 12.48 | 3,092 |
| September 18, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.1 | 80,000 |
| September 17, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.02 | 57,628 |
| September 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.74 | 43,830 |
| September 15, 2026 | 13 | 13 | 13 | 14 | 12 | 122,871 |
| September 11, 2026 | 13 | 13 | 13 | 13.3 | 13 | 22,556 |
| September 10, 2026 | 13.5 | 13 | 13 | 14 | 13 | 186,085 |
| September 09, 2026 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0 |
| September 08, 2026 | 12.75 | 13.25 | 13.25 | 13.5 | 12.75 | 165,000 |
| September 07, 2026 | 12.75 | 12.75 | 12.75 | 13.4 | 12.63 | 82,492 |
| September 04, 2026 | 12.5 | 13 | 13 | 13.45 | 12.5 | 112,473 |
| September 03, 2026 | 13.5 | 12.5 | 12.5 | 13.51 | 12.5 | 378,607 |
| September 02, 2026 | 13.5 | 13.5 | 13.5 | 13.5 | 12.8 | 207,244 |
| September 01, 2026 | 13.75 | 13.5 | 13.5 | 14.5 | 13 | 49,641 |
| August 28, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.48 | 74,108 |
| August 27, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.01 | 21,589 |
| August 26, 2026 | 13.75 | 13.75 | 13.75 | 14.5 | 13 | 33,281 |
| August 25, 2026 | 14 | 13.75 | 13.75 | 14.5 | 13.51 | 38,297 |
| August 24, 2026 | 14 | 14 | 14 | 14.5 | 13.5 | 86,566 |
| 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 |
AD
