Bodycote plc (LON:BOY)
London
· Delayed Price · Currency is GBP · Price in GBX 650.00
+7.50 (1.17%)
Sep 11, 2025, 4:36 PM BST
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 637.90 | 650.50 | 630.50 | 650.00 | 650.00 | 1.17% | 131,220 |
| Sep 10, 2025 | 653.50 | 654.50 | 639.00 | 642.50 | 642.50 | -1.00% | 146,166 |
| Sep 9, 2025 | 661.50 | 663.50 | 640.50 | 649.00 | 649.00 | -1.89% | 163,237 |
| Sep 8, 2025 | 652.94 | 662.50 | 649.50 | 661.50 | 661.50 | 1.77% | 151,440 |
| Sep 5, 2025 | 641.00 | 655.54 | 641.00 | 650.00 | 650.00 | 1.25% | 178,709 |
| Sep 4, 2025 | 633.50 | 644.50 | 627.75 | 642.00 | 642.00 | 2.15% | 165,552 |
| Sep 3, 2025 | 630.50 | 632.00 | 615.81 | 628.50 | 628.50 | 2.53% | 231,566 |
| Sep 2, 2025 | 635.50 | 641.50 | 613.00 | 613.00 | 613.00 | -3.31% | 193,214 |
| Sep 1, 2025 | 627.97 | 638.50 | 622.00 | 634.00 | 634.00 | 1.28% | 171,672 |
| Aug 29, 2025 | 628.00 | 640.50 | 626.00 | 626.00 | 626.00 | -1.96% | 179,199 |
| Aug 28, 2025 | 628.50 | 644.50 | 628.50 | 638.50 | 638.50 | 0.63% | 224,911 |
| Aug 27, 2025 | 632.00 | 636.50 | 626.50 | 634.50 | 634.50 | 0.71% | 330,199 |
| Aug 26, 2025 | 634.50 | 649.00 | 629.00 | 630.00 | 630.00 | -3.15% | 418,470 |
| Aug 22, 2025 | 628.00 | 650.50 | 626.34 | 650.50 | 650.50 | 3.58% | 181,498 |
| Aug 21, 2025 | 629.43 | 635.00 | 628.00 | 628.00 | 628.00 | -0.24% | 143,677 |
| Aug 20, 2025 | 621.00 | 636.50 | 621.00 | 629.50 | 629.50 | -1.02% | 110,812 |
| Aug 19, 2025 | 640.50 | 640.50 | 630.00 | 636.00 | 636.00 | 1.60% | 117,977 |
| Aug 18, 2025 | 612.00 | 634.50 | 612.00 | 626.00 | 626.00 | -0.63% | 816,609 |
| Aug 15, 2025 | 632.50 | 635.00 | 624.50 | 630.00 | 630.00 | -0.08% | 159,057 |
| Aug 14, 2025 | 635.00 | 635.00 | 629.00 | 630.50 | 630.50 | -0.24% | 110,133 |
| Aug 13, 2025 | 649.50 | 649.50 | 627.00 | 632.00 | 632.00 | - | 83,578 |
| Aug 12, 2025 | 634.00 | 634.00 | 618.50 | 632.00 | 632.00 | 2.10% | 214,457 |
| Aug 11, 2025 | 628.50 | 632.50 | 614.00 | 619.00 | 619.00 | -1.51% | 161,409 |
| Aug 8, 2025 | 639.50 | 639.50 | 623.50 | 628.50 | 628.50 | -1.18% | 164,867 |
| Aug 7, 2025 | 640.00 | 645.00 | 636.00 | 636.00 | 636.00 | -0.39% | 157,484 |
| Aug 6, 2025 | 632.00 | 641.27 | 631.00 | 638.50 | 638.50 | 0.95% | 132,500 |
| Aug 5, 2025 | 651.50 | 651.50 | 631.50 | 632.50 | 632.50 | 0.08% | 158,498 |
| Aug 4, 2025 | 630.50 | 638.00 | 627.00 | 632.00 | 632.00 | 0.80% | 189,342 |
| Aug 1, 2025 | 651.00 | 651.00 | 627.00 | 627.00 | 627.00 | -1.49% | 356,776 |
| Jul 31, 2025 | 651.08 | 662.00 | 634.00 | 636.50 | 636.50 | -1.32% | 219,685 |
| Jul 30, 2025 | 573.00 | 661.00 | 573.00 | 645.00 | 645.00 | 12.66% | 383,788 |
| Jul 29, 2025 | 581.50 | 581.50 | 566.50 | 572.50 | 572.50 | -0.78% | 386,646 |
| Jul 28, 2025 | 567.50 | 589.50 | 567.50 | 577.00 | 577.00 | -0.86% | 199,730 |
| Jul 25, 2025 | 582.14 | 587.00 | 581.00 | 582.00 | 582.00 | -0.77% | 136,000 |
| Jul 24, 2025 | 600.50 | 600.50 | 582.50 | 586.50 | 586.50 | -0.34% | 189,945 |
| Jul 23, 2025 | 595.00 | 599.00 | 582.00 | 588.50 | 588.50 | 0.26% | 94,975 |
| Jul 22, 2025 | 600.50 | 600.50 | 584.50 | 587.00 | 587.00 | -1.92% | 82,205 |
| Jul 21, 2025 | 607.50 | 607.50 | 590.00 | 598.50 | 598.50 | -0.42% | 307,465 |
| Jul 18, 2025 | 607.98 | 607.98 | 595.50 | 601.00 | 601.00 | 0.84% | 173,381 |
| Jul 17, 2025 | 587.50 | 597.50 | 587.50 | 596.00 | 596.00 | 1.53% | 108,017 |
| Jul 16, 2025 | 598.00 | 598.00 | 585.50 | 587.00 | 587.00 | -1.34% | 99,158 |
| Jul 15, 2025 | 589.69 | 604.50 | 589.69 | 595.00 | 595.00 | - | 115,331 |
| Jul 14, 2025 | 595.50 | 596.50 | 583.50 | 595.00 | 595.00 | 0.08% | 107,404 |
| Jul 11, 2025 | 602.50 | 605.50 | 592.00 | 594.50 | 594.50 | -2.14% | 135,512 |
| Jul 10, 2025 | 604.00 | 608.00 | 599.50 | 607.50 | 607.50 | 1.76% | 211,477 |
| Jul 9, 2025 | 598.50 | 614.50 | 596.00 | 597.00 | 597.00 | -2.45% | 196,585 |
| Jul 8, 2025 | 610.76 | 614.00 | 609.00 | 612.00 | 612.00 | 0.41% | 286,504 |
| Jul 7, 2025 | 616.00 | 620.00 | 609.50 | 609.50 | 609.50 | -0.49% | 385,792 |
| Jul 4, 2025 | 605.50 | 614.50 | 605.50 | 612.50 | 612.50 | -0.49% | 186,901 |
| Jul 3, 2025 | 593.50 | 617.00 | 589.00 | 615.50 | 615.50 | 4.77% | 177,538 |