LSE · BAY · stock
Bay Capital Plc (BAY) stock price history
Every LSE trading session of Bay Capital Plc from Sep 30, 2021 to Nov 12, 2026: 890 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAY adjusted close, 2021 to 2026
- £0.3500
- All time high, 2021
- £0.1650
- 52 week high, £0.0015 low
- 890
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BAY key facts
- Bay Capital Plc (BAY) closed at £0.0015 on Nov 12, 2026 on LSE.
- BAY's all time high close is £0.3500, set on Nov 17, 2021; its all time low close is £0.0004 on Sep 22, 2025.
- BAY's 52 week range is £0.0015 to £0.1650.
- BAY returned -96.6% over the year to Nov 12, 2026 and -99.3% over five years.
- Since Sep 30, 2021 BAY returned -99%, -60.6% a year compounded.
- BAY's deepest drawdown was -99.9% from Nov 17, 2021 to Sep 22, 2025.
- DataCedar holds 890 daily sessions of BAY history from Sep 30, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAY price chart, 2021 to 2026
BAY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -98.8% |
| 3 months | -98.8% |
| 6 months | -97.7% |
| Year to date | -97.5% |
| 1 year | -96.6% |
| 3 years | -99.1% |
| 5 years | -99.3% |
| 10 years | n/a |
| Since Sep 30, 2021 | -99.2% |
| Compound annual growth, 5.1 years | -60.6% |
BAY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.3500 on Nov 17, 2021
- All time low close
- £0.0004 on Sep 22, 2025
- 52 week high
- £0.1650 on Aug 17, 2026
- 52 week low
- £0.0015 on Oct 30, 2026
- Deepest drawdown
- -99.9% from Nov 17, 2021 to Sep 22, 2025, not yet recovered
- Best single session
- +9,900% on Aug 26, 2025
- Worst single session
- -99.0% on Aug 20, 2025
- Volatility, 1 year annualised
- 1,034%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2023, +35%
- Worst calendar year
- 2022, -54%
BAY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 30, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0600 | £0.1650 | £0.0015 | £0.0015 | -97.5% | 22.7M | 146 |
| 2025 | £0.0850 | £0.0930 | £0.0004 | £0.0600 | -29.4% | 4.8M | 185 |
| 2024 | £0.1625 | £0.1730 | £0.0350 | £0.0850 | -47.7% | 4.7M | 177 |
| 2023 | £0.1200 | £0.1800 | £0.0975 | £0.1625 | +35.4% | 2.3M | 178 |
| 2022 | £0.2650 | £0.2776 | £0.1150 | £0.1200 | -53.8% | 3M | 167 |
| 2021 | £0.1750 | £0.3600 | £0.1500 | £0.2600 | n/a | 10.2M | 37 |
BAY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0015 | 0.0% |
| October 2026 | £0.0015 | -98.6% |
| September 2026 | £0.1125 | -18.2% |
| August 2026 | £0.1375 | +48.6% |
| July 2026 | £0.0925 | +8.8% |
| June 2026 | £0.0850 | +13.3% |
| May 2026 | £0.0750 | +11.1% |
| April 2026 | £0.0675 | +28.6% |
| March 2026 | £0.0525 | -12.5% |
| February 2026 | £0.0600 | 0.0% |
| January 2026 | £0.0600 | 0.0% |
| December 2025 | £0.0600 | +26.3% |
About the BAY data
Daily bars. 890 sessions from Sep 30, 2021 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 19, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ABAY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BAY share price history
