Bodycote plc (LON:BOY)
London · Delayed Price · Currency is GBP · Price in GBX 698.50
+1.00 (0.14%)
May 21, 2026, 4:49 PM GMT
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 705.50 | 712.50 | 697.50 | 706.50 | - | 1.29% | 57,163 |
| May 20, 2026 | 677.50 | 703.50 | 677.50 | 697.50 | 697.50 | 2.88% | 574,493 |
| May 19, 2026 | 691.50 | 707.00 | 677.50 | 678.00 | 678.00 | -1.95% | 223,591 |
| May 18, 2026 | 694.50 | 698.50 | 671.50 | 691.50 | 691.50 | 0.73% | 180,310 |
| May 15, 2026 | 683.50 | 700.00 | 672.00 | 686.50 | 686.50 | -1.93% | 323,602 |
| May 14, 2026 | 692.00 | 700.00 | 669.00 | 700.00 | 700.00 | 1.67% | 128,941 |
| May 13, 2026 | 699.50 | 699.50 | 675.00 | 688.50 | 688.50 | 1.10% | 384,740 |
| May 12, 2026 | 688.50 | 699.50 | 679.76 | 681.00 | 681.00 | -3.40% | 331,815 |
| May 11, 2026 | 702.50 | 720.00 | 690.50 | 705.00 | 705.00 | 0.36% | 354,664 |
| May 8, 2026 | 697.50 | 707.50 | 697.50 | 702.50 | 702.50 | -0.35% | 149,833 |
| May 7, 2026 | 713.50 | 719.50 | 704.00 | 705.00 | 705.00 | 0.36% | 327,798 |
| May 6, 2026 | 679.00 | 702.50 | 678.00 | 702.50 | 702.50 | 4.93% | 993,653 |
| May 5, 2026 | 675.00 | 677.00 | 662.00 | 669.50 | 669.50 | -0.74% | 547,483 |
| May 1, 2026 | 680.00 | 681.00 | 668.00 | 674.50 | 674.50 | -0.95% | 207,926 |
| Apr 30, 2026 | 684.00 | 684.00 | 662.00 | 681.00 | 681.00 | -0.37% | 145,924 |
| Apr 29, 2026 | 691.00 | 700.00 | 683.50 | 683.50 | 667.40 | -0.87% | 399,529 |
| Apr 28, 2026 | 691.50 | 696.00 | 685.50 | 689.50 | 673.26 | -0.36% | 397,032 |
| Apr 27, 2026 | 682.00 | 704.00 | 682.00 | 692.00 | 675.70 | -0.43% | 294,782 |
| Apr 24, 2026 | 724.00 | 724.00 | 690.00 | 695.00 | 678.63 | -0.93% | 196,890 |
| Apr 23, 2026 | 711.50 | 711.50 | 690.50 | 701.50 | 684.98 | 0.50% | 413,610 |
| Apr 22, 2026 | 722.50 | 722.50 | 698.00 | 698.00 | 681.56 | -0.92% | 219,761 |
| Apr 21, 2026 | 715.00 | 715.00 | 699.50 | 704.50 | 687.91 | 0.50% | 241,260 |
| Apr 20, 2026 | 714.00 | 722.00 | 700.05 | 701.00 | 684.49 | -2.84% | 150,610 |
| Apr 17, 2026 | 700.00 | 730.00 | 694.50 | 721.50 | 704.50 | 3.07% | 153,854 |
| Apr 16, 2026 | 691.00 | 703.50 | 688.50 | 700.00 | 683.51 | 1.23% | 188,739 |
| Apr 15, 2026 | 698.00 | 701.50 | 687.19 | 691.50 | 675.21 | -0.79% | 525,155 |
| Apr 14, 2026 | 687.50 | 705.00 | 685.50 | 697.00 | 680.58 | 1.83% | 299,811 |
| Apr 13, 2026 | 679.50 | 693.00 | 679.00 | 684.50 | 668.38 | -0.94% | 369,354 |
| Apr 10, 2026 | 662.00 | 696.50 | 662.00 | 691.00 | 674.72 | 1.77% | 648,007 |
| Apr 9, 2026 | 698.00 | 698.00 | 669.00 | 679.00 | 663.01 | -0.44% | 205,085 |
| Apr 8, 2026 | 736.50 | 736.50 | 640.00 | 682.00 | 665.94 | 8.43% | 405,885 |
| Apr 7, 2026 | 620.00 | 643.00 | 620.00 | 629.00 | 614.18 | -0.47% | 276,173 |
| Apr 2, 2026 | 640.00 | 654.50 | 621.00 | 632.00 | 617.11 | -1.25% | 153,911 |
| Apr 1, 2026 | 623.00 | 643.00 | 613.00 | 640.00 | 624.92 | 4.83% | 469,548 |
| Mar 31, 2026 | 607.50 | 619.50 | 605.00 | 610.50 | 596.12 | 0.33% | 490,810 |
| Mar 30, 2026 | 596.50 | 612.50 | 593.00 | 608.50 | 594.17 | -0.08% | 486,524 |
| Mar 27, 2026 | 632.50 | 635.00 | 608.00 | 609.00 | 594.65 | -3.49% | 399,477 |
| Mar 26, 2026 | 627.50 | 640.00 | 625.50 | 631.00 | 616.14 | -1.41% | 253,134 |
| Mar 25, 2026 | 624.00 | 655.50 | 624.00 | 640.00 | 624.92 | -0.31% | 234,827 |
| Mar 24, 2026 | 634.50 | 642.00 | 623.67 | 642.00 | 626.88 | 1.18% | 238,490 |
| Mar 23, 2026 | 604.50 | 645.00 | 599.50 | 634.50 | 619.55 | 2.84% | 272,137 |
| Mar 20, 2026 | 631.50 | 635.50 | 612.50 | 617.00 | 602.47 | -1.44% | 663,575 |
| Mar 19, 2026 | 653.50 | 653.50 | 623.00 | 626.00 | 611.25 | -4.50% | 306,760 |
| Mar 18, 2026 | 657.50 | 666.00 | 646.00 | 655.50 | 640.06 | 1.47% | 379,435 |
| Mar 17, 2026 | 640.00 | 657.50 | 639.50 | 646.00 | 630.78 | 0.86% | 507,185 |
| Mar 16, 2026 | 675.50 | 684.00 | 640.50 | 640.50 | 625.41 | -3.10% | 864,177 |
| Mar 13, 2026 | 700.00 | 705.00 | 661.00 | 661.00 | 645.43 | -6.17% | 426,710 |
| Mar 12, 2026 | 739.00 | 757.50 | 703.00 | 704.50 | 687.91 | -7.79% | 552,332 |
| Mar 11, 2026 | 707.50 | 770.50 | 705.50 | 764.00 | 746.00 | 7.91% | 349,797 |
| Mar 10, 2026 | 702.00 | 711.00 | 699.50 | 708.00 | 691.32 | 2.53% | 430,263 |