Bodycote plc (LON:BOY)
London · Delayed Price · Currency is GBP · Price in GBX 781.00
-4.50 (-0.57%)
At close: Feb 25, 2026
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 783.00 | 788.50 | 776.50 | 781.00 | 781.00 | -0.57% | 137,260 |
| Feb 24, 2026 | 784.50 | 790.50 | 781.50 | 785.50 | 785.50 | 0.06% | 150,567 |
| Feb 23, 2026 | 775.50 | 800.00 | 772.50 | 785.00 | 785.00 | 0.45% | 157,697 |
| Feb 20, 2026 | 769.00 | 787.50 | 769.00 | 781.50 | 781.50 | 0.90% | 147,678 |
| Feb 19, 2026 | 780.00 | 780.50 | 768.50 | 774.50 | 774.50 | -0.90% | 199,172 |
| Feb 18, 2026 | 776.50 | 781.50 | 771.00 | 781.50 | 781.50 | 0.97% | 207,991 |
| Feb 17, 2026 | 796.00 | 796.00 | 763.50 | 774.00 | 774.00 | -0.51% | 180,712 |
| Feb 16, 2026 | 765.00 | 782.00 | 771.00 | 778.00 | 778.00 | 0.32% | 98,602 |
| Feb 13, 2026 | 769.00 | 776.00 | 760.50 | 775.50 | 775.50 | 0.19% | 203,038 |
| Feb 12, 2026 | 769.00 | 789.50 | 769.00 | 774.00 | 774.00 | -1.28% | 138,226 |
| Feb 11, 2026 | 793.00 | 793.00 | 770.50 | 784.00 | 784.00 | 0.32% | 253,987 |
| Feb 10, 2026 | 765.50 | 791.00 | 761.00 | 781.50 | 781.50 | 1.82% | 324,834 |
| Feb 9, 2026 | 773.00 | 773.00 | 755.00 | 767.50 | 767.50 | 1.66% | 138,782 |
| Feb 6, 2026 | 769.00 | 769.00 | 744.50 | 755.00 | 755.00 | -0.13% | 230,048 |
| Feb 5, 2026 | 758.50 | 772.00 | 749.50 | 756.00 | 756.00 | -1.56% | 308,442 |
| Feb 4, 2026 | 744.50 | 780.00 | 753.00 | 768.00 | 768.00 | 1.45% | 441,205 |
| Feb 3, 2026 | 759.50 | 759.50 | 741.50 | 757.00 | 757.00 | 1.41% | 375,000 |
| Feb 2, 2026 | 741.50 | 746.50 | 727.00 | 746.50 | 746.50 | 0.13% | 147,301 |
| Jan 30, 2026 | 745.50 | 753.00 | 738.52 | 745.50 | 745.50 | -0.73% | 884,229 |
| Jan 29, 2026 | 761.50 | 764.50 | 750.00 | 751.00 | 751.00 | -0.86% | 357,876 |
| Jan 28, 2026 | 757.00 | 765.00 | 751.36 | 757.50 | 757.50 | 0.07% | 182,756 |
| Jan 27, 2026 | 759.00 | 769.50 | 756.00 | 757.00 | 757.00 | -0.26% | 86,655 |
| Jan 26, 2026 | 767.50 | 769.38 | 758.50 | 759.00 | 759.00 | -0.59% | 206,870 |
| Jan 23, 2026 | 758.00 | 775.50 | 758.00 | 763.50 | 763.50 | -1.10% | 172,625 |
| Jan 22, 2026 | 762.50 | 779.50 | 748.00 | 772.00 | 772.00 | 3.07% | 722,457 |
| Jan 21, 2026 | 742.50 | 753.75 | 739.45 | 749.00 | 749.00 | 1.49% | 361,731 |
| Jan 20, 2026 | 738.00 | 744.50 | 729.50 | 738.00 | 738.00 | -1.47% | 192,133 |
| Jan 19, 2026 | 774.00 | 774.00 | 745.00 | 749.00 | 749.00 | -2.28% | 130,234 |
| Jan 16, 2026 | 741.50 | 773.50 | 741.50 | 766.50 | 766.50 | 0.33% | 224,414 |
| Jan 15, 2026 | 750.00 | 766.00 | 740.00 | 764.00 | 764.00 | 2.21% | 718,767 |
| Jan 14, 2026 | 740.00 | 748.00 | 735.00 | 747.50 | 747.50 | 1.01% | 717,154 |
| Jan 13, 2026 | 728.50 | 747.50 | 728.50 | 740.00 | 740.00 | -0.40% | 582,533 |
| Jan 12, 2026 | 742.50 | 748.00 | 734.00 | 743.00 | 743.00 | 0.07% | 161,803 |
| Jan 9, 2026 | 721.00 | 748.50 | 721.00 | 742.50 | 742.50 | 0.75% | 107,987 |
| Jan 8, 2026 | 727.50 | 739.50 | 723.00 | 737.00 | 737.00 | 0.96% | 164,990 |
| Jan 7, 2026 | 726.50 | 736.50 | 722.50 | 730.00 | 730.00 | 0.55% | 236,515 |
| Jan 6, 2026 | 733.50 | 733.50 | 713.00 | 726.00 | 726.00 | 0.48% | 262,318 |
| Jan 5, 2026 | 692.50 | 725.50 | 692.50 | 722.50 | 722.50 | 1.76% | 251,813 |
| Jan 2, 2026 | 709.50 | 710.00 | 695.50 | 710.00 | 710.00 | 1.72% | 65,642 |
| Dec 31, 2025 | 706.50 | 706.50 | 697.50 | 698.00 | 698.00 | -0.85% | 48,951 |
| Dec 30, 2025 | 713.00 | 713.00 | 696.00 | 704.00 | 704.00 | 0.93% | 153,629 |
| Dec 29, 2025 | 691.00 | 702.00 | 689.00 | 697.50 | 697.50 | 0.50% | 129,129 |
| Dec 24, 2025 | 697.50 | 705.00 | 692.50 | 694.00 | 694.00 | -0.36% | 128,140 |
| 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 |