Bodycote plc (LON:BOY)
London · Delayed Price · Currency is GBP · Price in GBX 612.50
-8.00 (-1.29%)
Nov 4, 2025, 3:45 PM BST
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 603.50 | 618.00 | 601.32 | 607.50 | 607.50 | -2.10% | 75,736 |
| Nov 3, 2025 | 606.50 | 621.84 | 605.50 | 620.50 | 620.50 | 0.57% | 254,930 |
| Oct 31, 2025 | 617.50 | 625.00 | 615.00 | 617.00 | 617.00 | -0.16% | 345,357 |
| Oct 30, 2025 | 643.00 | 643.00 | 616.65 | 618.00 | 618.00 | -1.36% | 215,773 |
| Oct 29, 2025 | 622.00 | 633.00 | 622.00 | 626.50 | 626.50 | -0.87% | 212,430 |
| Oct 28, 2025 | 661.00 | 666.56 | 625.68 | 632.00 | 632.00 | -5.25% | 468,491 |
| Oct 27, 2025 | 661.00 | 681.00 | 661.00 | 667.00 | 667.00 | -1.48% | 247,965 |
| Oct 24, 2025 | 670.00 | 678.50 | 659.45 | 677.00 | 677.00 | 1.73% | 335,599 |
| Oct 23, 2025 | 650.00 | 668.50 | 650.00 | 665.50 | 665.50 | 0.60% | 198,658 |
| Oct 22, 2025 | 639.00 | 666.50 | 639.00 | 661.50 | 661.50 | 1.38% | 331,447 |
| Oct 21, 2025 | 670.00 | 670.00 | 646.00 | 652.50 | 652.50 | - | 110,512 |
| Oct 20, 2025 | 635.00 | 655.50 | 635.00 | 652.50 | 652.50 | 1.71% | 138,633 |
| Oct 17, 2025 | 641.50 | 653.50 | 634.00 | 641.50 | 641.50 | -1.69% | 1,209,770 |
| Oct 16, 2025 | 649.00 | 658.00 | 643.00 | 652.50 | 652.50 | 1.01% | 171,327 |
| Oct 15, 2025 | 645.50 | 658.00 | 645.50 | 646.00 | 646.00 | -0.62% | 193,455 |
| Oct 14, 2025 | 665.00 | 665.00 | 646.00 | 650.00 | 650.00 | -1.74% | 144,018 |
| Oct 13, 2025 | 647.00 | 670.50 | 647.00 | 661.50 | 661.50 | 0.38% | 177,356 |
| Oct 10, 2025 | 680.00 | 691.50 | 659.00 | 659.00 | 659.00 | -2.87% | 145,972 |
| Oct 9, 2025 | 675.50 | 693.00 | 672.00 | 678.50 | 678.50 | -0.59% | 223,645 |
| Oct 8, 2025 | 662.63 | 683.00 | 657.00 | 682.50 | 682.50 | 3.02% | 199,653 |
| Oct 7, 2025 | 688.00 | 688.00 | 662.50 | 662.50 | 662.50 | -2.14% | 185,449 |
| Oct 6, 2025 | 664.50 | 680.50 | 651.00 | 677.00 | 677.00 | 3.99% | 510,301 |
| Oct 3, 2025 | 644.50 | 657.50 | 644.50 | 651.00 | 651.00 | 0.15% | 151,789 |
| Oct 2, 2025 | 647.25 | 655.50 | 641.50 | 650.00 | 650.00 | 0.39% | 314,905 |
| Oct 1, 2025 | 643.50 | 647.50 | 637.50 | 647.50 | 640.60 | 0.54% | 159,079 |
| Sep 30, 2025 | 635.00 | 647.00 | 628.00 | 644.00 | 637.14 | 0.94% | 546,405 |
| Sep 29, 2025 | 636.00 | 646.00 | 633.50 | 638.00 | 631.20 | 0.16% | 273,169 |
| Sep 26, 2025 | 651.50 | 651.50 | 630.00 | 637.00 | 630.21 | 0.24% | 157,916 |
| Sep 25, 2025 | 640.50 | 641.00 | 626.00 | 635.50 | 628.73 | -0.63% | 278,666 |
| Sep 24, 2025 | 649.50 | 649.50 | 630.50 | 639.50 | 632.69 | -0.39% | 197,240 |
| Sep 23, 2025 | 637.00 | 646.50 | 637.00 | 642.00 | 635.16 | 1.34% | 266,364 |
| Sep 22, 2025 | 633.50 | 639.50 | 632.50 | 633.50 | 626.75 | - | 124,622 |
| Sep 19, 2025 | 639.34 | 639.34 | 632.00 | 633.50 | 626.75 | -0.86% | 515,908 |
| Sep 18, 2025 | 637.50 | 642.50 | 635.00 | 639.00 | 632.19 | 0.47% | 234,917 |
| Sep 17, 2025 | 631.50 | 638.50 | 626.50 | 636.00 | 629.22 | 0.95% | 193,936 |
| Sep 16, 2025 | 635.00 | 655.00 | 630.00 | 630.00 | 623.29 | -0.94% | 207,346 |
| Sep 15, 2025 | 642.00 | 649.00 | 635.00 | 636.00 | 629.22 | -0.93% | 159,539 |
| Sep 12, 2025 | 653.50 | 653.50 | 640.00 | 642.00 | 635.16 | -1.23% | 122,340 |
| Sep 11, 2025 | 637.90 | 650.50 | 630.50 | 650.00 | 643.07 | 1.17% | 131,220 |
| Sep 10, 2025 | 653.50 | 654.50 | 639.00 | 642.50 | 635.65 | -1.00% | 146,166 |
| Sep 9, 2025 | 661.50 | 663.50 | 640.50 | 649.00 | 642.08 | -1.89% | 163,237 |
| Sep 8, 2025 | 652.94 | 662.50 | 649.50 | 661.50 | 654.45 | 1.77% | 151,440 |
| Sep 5, 2025 | 641.00 | 655.54 | 641.00 | 650.00 | 643.07 | 1.25% | 178,709 |
| Sep 4, 2025 | 633.50 | 644.50 | 627.75 | 642.00 | 635.16 | 2.15% | 165,552 |
| Sep 3, 2025 | 630.50 | 632.00 | 615.81 | 628.50 | 621.80 | 2.53% | 231,566 |
| Sep 2, 2025 | 635.50 | 641.50 | 613.00 | 613.00 | 606.47 | -3.31% | 193,214 |
| Sep 1, 2025 | 627.97 | 638.50 | 622.00 | 634.00 | 627.24 | 1.28% | 171,672 |
| Aug 29, 2025 | 628.00 | 640.50 | 626.00 | 626.00 | 619.33 | -1.96% | 179,199 |
| Aug 28, 2025 | 628.50 | 644.50 | 628.50 | 638.50 | 631.69 | 0.63% | 224,911 |
| Aug 27, 2025 | 632.00 | 636.50 | 626.50 | 634.50 | 627.74 | 0.71% | 330,199 |