Bodycote plc (LON:BOY)
London flag London · Delayed Price · Currency is GBP · Price in GBX
627.00
-9.50 (-1.49%)
Aug 1, 2025, 4:35 PM BST

Bodycote Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025651.00651.00627.00627.00627.00-1.49%356,775
Jul 31, 2025651.08662.00634.00636.50636.50-1.32%219,685
Jul 30, 2025573.00661.00573.00645.00645.0012.66%383,788
Jul 29, 2025581.50581.50566.50572.50572.50-0.78%386,646
Jul 28, 2025567.50589.50567.50577.00577.00-0.86%199,730
Jul 25, 2025582.14587.00581.00582.00582.00-0.77%136,000
Jul 24, 2025600.50600.50582.50586.50586.50-0.34%189,945
Jul 23, 2025595.00599.00582.00588.50588.500.26%94,975
Jul 22, 2025600.50600.50584.50587.00587.00-1.92%82,205
Jul 21, 2025607.50607.50590.00598.50598.50-0.42%307,465
Jul 18, 2025607.98607.98595.50601.00601.000.84%173,381
Jul 17, 2025587.50597.50587.50596.00596.001.53%108,017
Jul 16, 2025598.00598.00585.50587.00587.00-1.34%99,158
Jul 15, 2025589.69604.50589.69595.00595.00-115,331
Jul 14, 2025595.50596.50583.50595.00595.000.08%107,404
Jul 11, 2025602.50605.50592.00594.50594.50-2.14%135,512
Jul 10, 2025604.00608.00599.50607.50607.501.76%211,477
Jul 9, 2025598.50614.50596.00597.00597.00-2.45%196,585
Jul 8, 2025610.76614.00609.00612.00612.000.41%286,504
Jul 7, 2025616.00620.00609.50609.50609.50-0.49%385,792
Jul 4, 2025605.50614.50605.50612.50612.50-0.49%186,901
Jul 3, 2025593.50617.00589.00615.50615.504.77%177,538
Jul 2, 2025580.00590.50575.50587.50587.502.00%280,451
Jul 1, 2025582.00585.50569.50576.00576.00-1.45%174,159
Jun 30, 2025586.46597.50583.00584.50584.50-1.68%239,047
Jun 27, 2025569.00595.00569.00594.50594.501.89%172,430
Jun 26, 2025568.50584.50568.50583.50583.500.95%253,606
Jun 25, 2025572.50586.50572.00578.00578.001.14%289,371
Jun 24, 2025548.50575.50548.50571.50571.501.78%192,927
Jun 23, 2025550.50568.00550.50561.50561.50-0.27%865,611
Jun 20, 2025565.00565.00560.00563.00563.000.63%792,165
Jun 19, 2025551.50563.50551.50559.50559.50-0.80%164,074
Jun 18, 2025559.00565.50559.00564.00564.000.36%149,657
Jun 17, 2025561.00570.50560.00562.00562.00-0.44%144,163
Jun 16, 2025554.00574.50554.00564.50564.500.53%137,000
Jun 13, 2025555.00565.00555.00561.50561.50-0.80%106,126
Jun 12, 2025560.00571.00559.50566.00566.000.53%249,558
Jun 11, 2025562.50573.00559.00563.00563.000.27%195,943
Jun 10, 2025560.00577.50560.00561.50561.50-2.01%253,834
Jun 9, 2025585.00585.00570.00573.00573.000.53%119,679
Jun 6, 2025557.50575.00557.50570.00570.000.35%138,054
Jun 5, 2025575.00578.00567.00568.00568.00-0.53%153,585
Jun 4, 2025550.50574.85550.50571.00571.001.42%135,360
Jun 3, 2025550.50566.00550.50563.00563.000.36%204,574
Jun 2, 2025557.00570.00557.00561.00561.00-0.88%411,344
May 30, 2025551.00572.00551.00566.00566.000.53%317,314
May 29, 2025553.20569.50553.20563.00563.000.54%222,408
May 28, 2025541.50564.50541.50560.00560.001.17%348,911
May 27, 2025525.00557.00525.00553.50553.505.13%203,251
May 23, 2025525.00543.00519.50526.50526.50-1.77%176,904