Bodycote plc (LON:BOY)
London · Delayed Price · Currency is GBP · Price in GBX 631.00
-19.50 (-3.00%)
Aug 26, 2025, 2:44 PM BST
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 634.50 | 649.00 | 629.00 | 631.00 | 631.00 | -3.00% | 28,771 |
| 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 |
| Jul 2, 2025 | 580.00 | 590.50 | 575.50 | 587.50 | 587.50 | 2.00% | 280,451 |
| Jul 1, 2025 | 582.00 | 585.50 | 569.50 | 576.00 | 576.00 | -1.45% | 174,159 |
| Jun 30, 2025 | 586.46 | 597.50 | 583.00 | 584.50 | 584.50 | -1.68% | 239,047 |
| Jun 27, 2025 | 569.00 | 595.00 | 569.00 | 594.50 | 594.50 | 1.89% | 172,430 |
| Jun 26, 2025 | 568.50 | 584.50 | 568.50 | 583.50 | 583.50 | 0.95% | 253,606 |
| Jun 25, 2025 | 572.50 | 586.50 | 572.00 | 578.00 | 578.00 | 1.14% | 289,371 |
| Jun 24, 2025 | 548.50 | 575.50 | 548.50 | 571.50 | 571.50 | 1.78% | 192,927 |
| Jun 23, 2025 | 550.50 | 568.00 | 550.50 | 561.50 | 561.50 | -0.27% | 865,611 |
| Jun 20, 2025 | 565.00 | 565.00 | 560.00 | 563.00 | 563.00 | 0.63% | 792,165 |
| Jun 19, 2025 | 551.50 | 563.50 | 551.50 | 559.50 | 559.50 | -0.80% | 164,074 |
| Jun 18, 2025 | 559.00 | 565.50 | 559.00 | 564.00 | 564.00 | 0.36% | 149,657 |
| Jun 17, 2025 | 561.00 | 570.50 | 560.00 | 562.00 | 562.00 | -0.44% | 144,163 |