Bodycote plc (LON:BOY)
London · Delayed Price · Currency is GBP · Price in GBX 948.50
-4.00 (-0.42%)
Sep 4, 2026, 4:35 PM GMT
Bodycote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 952.50 | 952.50 | 949.00 | 952.50 | - | - | - |
| Sep 3, 2026 | 957.00 | 958.00 | 950.30 | 952.50 | 952.50 | -0.37% | 1,092,548 |
| Sep 2, 2026 | 946.00 | 958.00 | 946.00 | 956.00 | 956.00 | 0.10% | 1,281,046 |
| Sep 1, 2026 | 945.00 | 957.00 | 944.50 | 955.00 | 955.00 | 4.60% | 4,671,814 |
| Aug 28, 2026 | 911.50 | 915.00 | 906.00 | 913.00 | 913.00 | 0.16% | 784,638 |
| Aug 27, 2026 | 910.00 | 927.50 | 907.00 | 911.50 | 911.50 | 0.16% | 557,807 |
| Aug 26, 2026 | 917.00 | 917.00 | 907.00 | 910.00 | 910.00 | 0.55% | 758,069 |
| Aug 25, 2026 | 914.50 | 914.50 | 905.00 | 905.00 | 905.00 | - | 596,382 |
| Aug 24, 2026 | 905.00 | 912.00 | 905.00 | 905.00 | 905.00 | -0.39% | 304,731 |
| Aug 21, 2026 | 919.00 | 919.00 | 908.50 | 908.50 | 908.50 | -0.16% | 110,003 |
| Aug 20, 2026 | 907.00 | 913.50 | 907.00 | 910.00 | 910.00 | 0.28% | 1,217,678 |
| Aug 19, 2026 | 911.00 | 914.00 | 904.40 | 907.50 | 907.50 | 0.22% | 367,592 |
| Aug 18, 2026 | 912.00 | 914.50 | 905.50 | 905.50 | 905.50 | -0.71% | 737,995 |
| Aug 17, 2026 | 915.50 | 918.50 | 911.20 | 912.00 | 912.00 | -0.27% | 508,418 |
| Aug 14, 2026 | 915.50 | 915.50 | 908.00 | 914.50 | 914.50 | 0.49% | 360,605 |
| Aug 13, 2026 | 935.00 | 935.00 | 907.00 | 910.00 | 910.00 | 0.11% | 1,534,185 |
| Aug 12, 2026 | 912.50 | 915.50 | 909.00 | 909.00 | 909.00 | -0.38% | 3,294,304 |
| Aug 11, 2026 | 912.00 | 918.00 | 908.50 | 912.50 | 912.50 | 0.22% | 418,330 |
| Aug 10, 2026 | 919.50 | 919.50 | 905.50 | 910.50 | 910.50 | -0.44% | 672,941 |
| Aug 7, 2026 | 911.50 | 922.90 | 905.40 | 914.50 | 914.50 | 0.05% | 1,621,783 |
| Aug 6, 2026 | 925.00 | 928.00 | 908.60 | 914.00 | 914.00 | -0.98% | 5,515,980 |
| Aug 5, 2026 | 756.50 | 927.50 | 751.30 | 923.00 | 923.00 | 23.07% | 2,608,768 |
| Aug 4, 2026 | 735.00 | 760.60 | 721.50 | 750.00 | 750.00 | 2.39% | 441,736 |
| Aug 3, 2026 | 736.50 | 738.00 | 714.50 | 732.50 | 732.50 | 1.38% | 244,703 |
| Jul 31, 2026 | 734.50 | 760.50 | 722.50 | 722.50 | 722.50 | -1.23% | 443,501 |
| Jul 30, 2026 | 720.00 | 736.00 | 709.10 | 731.50 | 731.50 | 1.11% | 276,803 |
| Jul 29, 2026 | 711.50 | 723.50 | 679.00 | 723.50 | 723.50 | 4.86% | 987,776 |
| Jul 28, 2026 | 698.50 | 730.50 | 675.00 | 690.00 | 690.00 | 0.15% | 711,656 |
| Jul 27, 2026 | 709.00 | 715.00 | 689.00 | 689.00 | 689.00 | -1.22% | 618,436 |
| Jul 24, 2026 | 686.00 | 700.00 | 685.50 | 697.50 | 697.50 | 1.23% | 715,038 |
| Jul 23, 2026 | 687.50 | 708.50 | 684.00 | 689.00 | 689.00 | -1.92% | 480,532 |
| Jul 22, 2026 | 700.00 | 707.50 | 688.50 | 702.50 | 702.50 | 0.43% | 501,993 |
| Jul 21, 2026 | 692.50 | 703.50 | 690.50 | 699.50 | 699.50 | 0.79% | 216,865 |
| Jul 20, 2026 | 705.00 | 705.00 | 689.50 | 694.00 | 694.00 | -0.43% | 255,683 |
| Jul 17, 2026 | 699.00 | 699.00 | 678.70 | 697.00 | 697.00 | 1.38% | 905,777 |
| Jul 16, 2026 | 657.00 | 694.00 | 657.00 | 687.50 | 687.50 | 3.07% | 981,986 |
| Jul 15, 2026 | 654.00 | 672.00 | 654.00 | 667.00 | 667.00 | 1.75% | 635,755 |
| Jul 14, 2026 | 670.00 | 670.00 | 646.50 | 655.50 | 655.50 | -0.23% | 153,781 |
| Jul 13, 2026 | 646.00 | 663.50 | 640.00 | 657.00 | 657.00 | 1.39% | 532,275 |
| Jul 10, 2026 | 659.00 | 659.00 | 643.00 | 648.00 | 648.00 | 0.54% | 999,635 |
| Jul 9, 2026 | 651.00 | 651.00 | 640.50 | 644.50 | 644.50 | 1.18% | 189,082 |
| Jul 8, 2026 | 648.50 | 650.50 | 624.50 | 637.00 | 637.00 | -1.62% | 231,315 |
| Jul 7, 2026 | 641.50 | 673.00 | 641.00 | 647.50 | 647.50 | -2.04% | 253,140 |
| Jul 6, 2026 | 670.00 | 673.00 | 651.50 | 661.00 | 661.00 | -0.68% | 300,185 |
| Jul 3, 2026 | 664.00 | 674.50 | 664.00 | 665.50 | 665.50 | 0.83% | 229,316 |
| Jul 2, 2026 | 667.00 | 668.50 | 655.00 | 660.00 | 660.00 | -0.90% | 613,142 |
| Jul 1, 2026 | 664.00 | 674.40 | 659.00 | 666.00 | 666.00 | 0.30% | 478,196 |
| Jun 30, 2026 | 695.50 | 695.50 | 664.00 | 664.00 | 664.00 | -1.92% | 442,936 |
| Jun 29, 2026 | 694.50 | 699.00 | 668.00 | 677.00 | 677.00 | -1.24% | 249,335 |
| Jun 26, 2026 | 691.50 | 693.50 | 677.00 | 685.50 | 685.50 | -1.08% | 219,444 |