Bodycote plc (LON:BOY)
London · Delayed Price · Currency is GBP · Price in GBX 950.00
-3.00 (-0.31%)
Sep 24, 2026, 4:35 PM GMT
Bodycote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 950.00 | 954.00 | 948.00 | 950.00 | 950.00 | -0.31% | 625,151 |
| Sep 23, 2026 | 958.00 | 958.00 | 951.50 | 953.00 | 953.00 | -0.16% | 595,762 |
| Sep 22, 2026 | 940.00 | 958.00 | 940.00 | 954.50 | 954.50 | -0.05% | 374,053 |
| Sep 21, 2026 | 949.50 | 960.50 | 948.50 | 955.00 | 955.00 | 0.53% | 296,811 |
| Sep 18, 2026 | 961.50 | 962.50 | 950.00 | 950.00 | 950.00 | -1.09% | 1,033,601 |
| Sep 17, 2026 | 956.00 | 967.50 | 952.92 | 960.50 | 960.50 | 0.79% | 404,896 |
| Sep 16, 2026 | 948.00 | 953.00 | 944.00 | 953.00 | 953.00 | 1.28% | 587,178 |
| Sep 15, 2026 | 948.00 | 948.00 | 938.50 | 941.00 | 941.00 | 0.21% | 263,443 |
| Sep 14, 2026 | 939.00 | 941.00 | 936.00 | 939.00 | 939.00 | -0.11% | 559,077 |
| Sep 11, 2026 | 943.00 | 946.00 | 939.00 | 940.00 | 940.00 | -0.37% | 847,272 |
| Sep 10, 2026 | 945.00 | 947.00 | 943.00 | 943.50 | 943.50 | -0.26% | 686,834 |
| Sep 9, 2026 | 946.00 | 950.50 | 944.73 | 946.00 | 946.00 | - | 1,504,632 |
| Sep 8, 2026 | 946.00 | 949.50 | 943.50 | 946.00 | 946.00 | -0.16% | 1,586,802 |
| Sep 7, 2026 | 955.00 | 955.00 | 946.00 | 947.50 | 947.50 | -0.11% | 432,931 |
| Sep 4, 2026 | 952.50 | 953.00 | 948.27 | 948.50 | 948.50 | -0.42% | 849,287 |
| 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 |