Bodycote plc (LON:BOY)
London · Delayed Price · Currency is GBP · Price in GBX 694.00
-2.50 (-0.36%)
Dec 24, 2025, 12:35 PM BST
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 716.00 | 716.00 | 696.00 | 696.50 | 696.50 | -1.28% | 371,355 |
| Dec 22, 2025 | 724.00 | 724.00 | 699.00 | 705.50 | 705.50 | -0.07% | 78,317 |
| Dec 19, 2025 | 695.50 | 717.00 | 695.50 | 706.00 | 706.00 | -1.12% | 441,044 |
| Dec 18, 2025 | 709.00 | 714.00 | 703.00 | 714.00 | 714.00 | 1.20% | 228,986 |
| Dec 17, 2025 | 687.50 | 718.00 | 687.50 | 705.50 | 705.50 | -0.14% | 238,912 |
| Dec 16, 2025 | 692.00 | 710.50 | 692.00 | 706.50 | 706.50 | - | 364,022 |
| Dec 15, 2025 | 685.00 | 711.50 | 676.00 | 706.50 | 706.50 | 3.14% | 625,178 |
| Dec 12, 2025 | 686.00 | 691.00 | 674.50 | 685.00 | 685.00 | 1.48% | 985,219 |
| Dec 11, 2025 | 685.00 | 686.50 | 673.00 | 675.00 | 675.00 | -0.22% | 359,656 |
| Dec 10, 2025 | 676.50 | 681.50 | 674.00 | 676.50 | 676.50 | -0.59% | 622,903 |
| Dec 9, 2025 | 665.00 | 687.00 | 665.00 | 680.50 | 680.50 | -0.29% | 136,985 |
| Dec 8, 2025 | 657.50 | 688.00 | 657.50 | 682.50 | 682.50 | 1.49% | 181,075 |
| Dec 5, 2025 | 676.00 | 680.00 | 671.50 | 672.50 | 672.50 | -0.59% | 1,319,402 |
| Dec 4, 2025 | 671.00 | 684.50 | 660.50 | 676.50 | 676.50 | 5.29% | 215,837 |
| Dec 3, 2025 | 640.00 | 644.50 | 636.50 | 642.50 | 642.50 | 1.18% | 205,901 |
| Dec 2, 2025 | 645.00 | 645.00 | 626.00 | 635.00 | 635.00 | 0.55% | 197,883 |
| Dec 1, 2025 | 645.00 | 645.00 | 623.00 | 631.50 | 631.50 | -0.47% | 106,138 |
| Nov 28, 2025 | 616.00 | 637.00 | 616.00 | 634.50 | 634.50 | 0.71% | 131,675 |
| Nov 27, 2025 | 625.00 | 631.00 | 621.00 | 630.00 | 630.00 | 1.12% | 111,572 |
| Nov 26, 2025 | 622.50 | 623.50 | 614.50 | 623.00 | 623.00 | 1.38% | 154,535 |
| Nov 25, 2025 | 604.50 | 617.00 | 604.50 | 614.50 | 614.50 | 1.49% | 131,856 |
| Nov 24, 2025 | 585.00 | 612.50 | 585.00 | 605.50 | 605.50 | 0.75% | 263,098 |
| Nov 21, 2025 | 595.50 | 603.00 | 594.00 | 601.00 | 601.00 | -0.25% | 147,793 |
| Nov 20, 2025 | 621.50 | 621.50 | 601.00 | 602.50 | 602.50 | -0.41% | 307,377 |
| Nov 19, 2025 | 608.50 | 614.50 | 594.00 | 605.00 | 605.00 | 0.17% | 238,450 |
| Nov 18, 2025 | 595.50 | 604.00 | 585.66 | 604.00 | 604.00 | 0.25% | 214,403 |
| Nov 17, 2025 | 600.00 | 615.00 | 600.00 | 602.50 | 602.50 | -1.71% | 148,423 |
| Nov 14, 2025 | 637.50 | 637.50 | 609.00 | 613.00 | 613.00 | -1.13% | 196,041 |
| Nov 13, 2025 | 623.00 | 629.50 | 620.00 | 620.00 | 620.00 | -0.24% | 112,191 |
| Nov 12, 2025 | 621.50 | 627.00 | 619.00 | 621.50 | 621.50 | - | 142,696 |
| Nov 11, 2025 | 620.00 | 628.00 | 617.50 | 621.50 | 621.50 | 1.06% | 151,608 |
| Nov 10, 2025 | 619.50 | 619.50 | 596.00 | 615.00 | 615.00 | 1.99% | 192,235 |
| Nov 7, 2025 | 633.50 | 633.50 | 603.00 | 603.00 | 603.00 | -2.19% | 175,369 |
| Nov 6, 2025 | 626.00 | 631.00 | 616.00 | 616.50 | 616.50 | -1.28% | 154,378 |
| Nov 5, 2025 | 607.50 | 628.00 | 607.50 | 624.50 | 624.50 | 1.54% | 1,391,989 |
| Nov 4, 2025 | 603.50 | 618.00 | 601.32 | 615.00 | 615.00 | -0.89% | 559,833 |
| Nov 3, 2025 | 606.50 | 621.84 | 605.50 | 620.50 | 620.50 | 0.57% | 254,931 |
| 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% | 199,774 |
| 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% | 247,964 |
| Oct 24, 2025 | 670.00 | 678.50 | 659.45 | 677.00 | 677.00 | 1.73% | 335,598 |
| Oct 23, 2025 | 650.00 | 668.50 | 650.00 | 665.50 | 665.50 | 0.60% | 198,659 |
| 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 | 645.50 | 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 |