Bodycote plc (LON:BOY)
London · Delayed Price · Currency is GBP · Price in GBX 635.00
+3.50 (0.55%)
At close: Dec 2, 2025
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 665.00 | 665.00 | 646.00 | 650.00 | 650.00 | -1.74% | 144,019 |
| Oct 13, 2025 | 647.00 | 670.50 | 647.00 | 661.50 | 661.50 | 0.38% | 177,357 |
| Oct 10, 2025 | 680.00 | 691.50 | 659.00 | 659.00 | 659.00 | -2.87% | 145,970 |
| Oct 9, 2025 | 675.50 | 693.00 | 672.00 | 678.50 | 678.50 | -0.59% | 223,646 |
| Oct 8, 2025 | 662.50 | 683.00 | 657.00 | 682.50 | 682.50 | 3.02% | 199,654 |
| 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% | 510,302 |
| Oct 3, 2025 | 652.00 | 657.50 | 644.50 | 651.00 | 651.00 | 0.15% | 151,789 |
| Oct 2, 2025 | 655.50 | 655.50 | 641.50 | 650.00 | 650.00 | 0.39% | 314,906 |
| 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% | 546,406 |
| 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 | 641.50 | 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% | 197,239 |