Bodycote plc (LON:BOY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 917.00
+0.50 (0.05%)
Nov 3, 2026, 5:15 PM GMT
Bodycote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 916.00 | 917.00 | 916.00 | 917.00 | 917.00 | 0.05% | 603,467 |
| Nov 2, 2026 | 917.00 | 917.00 | 915.50 | 916.50 | 916.50 | 0.11% | 1,396,779 |
| Oct 30, 2026 | 910.50 | 916.00 | 910.50 | 915.50 | 915.50 | -0.05% | 376,747 |
| Oct 29, 2026 | 915.50 | 917.00 | 915.50 | 916.00 | 916.00 | - | 313,114 |
| Oct 28, 2026 | 915.00 | 917.00 | 915.00 | 916.00 | 916.00 | - | 3,057,640 |
| Oct 27, 2026 | 915.00 | 916.00 | 915.00 | 916.00 | 916.00 | 0.11% | 1,601,078 |
| Oct 26, 2026 | 910.00 | 916.00 | 909.00 | 915.00 | 915.00 | 0.55% | 1,737,730 |
| Oct 23, 2026 | 910.50 | 910.50 | 910.00 | 910.00 | 910.00 | - | 2,723,698 |
| Oct 22, 2026 | 910.00 | 910.50 | 910.00 | 910.00 | 910.00 | - | 1,976,375 |
| Oct 21, 2026 | 909.50 | 910.50 | 909.50 | 910.00 | 910.00 | 0.05% | 3,015,601 |
| Oct 20, 2026 | 910.50 | 910.50 | 909.00 | 909.50 | 909.50 | - | 655,646 |
| Oct 19, 2026 | 910.00 | 911.50 | 909.50 | 909.50 | 909.50 | -0.05% | 377,059 |
| Oct 16, 2026 | 910.50 | 910.50 | 910.00 | 910.00 | 910.00 | 0.05% | 840,126 |
| Oct 15, 2026 | 910.00 | 910.50 | 909.00 | 909.50 | 909.50 | -0.05% | 1,143,101 |
| Oct 14, 2026 | 910.50 | 910.50 | 910.00 | 910.00 | 910.00 | - | 531,789 |
| Oct 13, 2026 | 912.50 | 912.50 | 910.00 | 910.00 | 910.00 | -0.11% | 858,709 |
| Oct 12, 2026 | 912.00 | 912.00 | 910.50 | 911.00 | 911.00 | 0.05% | 2,253,557 |
| Oct 9, 2026 | 911.00 | 911.00 | 910.00 | 910.50 | 910.50 | 0.05% | 2,622,415 |
| Oct 8, 2026 | 910.00 | 911.50 | 910.00 | 910.00 | 910.00 | -0.05% | 265,185 |
| Oct 7, 2026 | 910.00 | 911.00 | 910.00 | 910.50 | 910.50 | 0.05% | 640,556 |
| Oct 6, 2026 | 911.00 | 912.00 | 910.00 | 910.00 | 910.00 | -0.05% | 357,998 |
| Oct 5, 2026 | 912.00 | 912.00 | 910.00 | 910.50 | 910.50 | - | 282,379 |
| Oct 2, 2026 | 910.00 | 911.50 | 910.00 | 910.50 | 910.50 | 0.11% | 881,812 |
| Oct 1, 2026 | 909.50 | 912.00 | 909.50 | 909.50 | 909.50 | -0.03% | 2,850,108 |
| Sep 30, 2026 | 920.00 | 920.50 | 917.00 | 917.00 | 909.80 | -0.05% | 1,270,750 |
| Sep 29, 2026 | 917.00 | 924.50 | 917.00 | 917.50 | 910.30 | 0.05% | 1,281,762 |
| Sep 28, 2026 | 916.00 | 925.00 | 913.00 | 917.00 | 909.80 | -3.12% | 3,464,170 |
| Sep 25, 2026 | 945.00 | 958.00 | 941.00 | 946.50 | 939.07 | -0.37% | 334,049 |
| Sep 24, 2026 | 950.00 | 954.50 | 948.00 | 950.00 | 942.54 | -0.31% | 830,407 |
| Sep 23, 2026 | 958.00 | 958.00 | 951.50 | 953.00 | 945.52 | -0.16% | 595,762 |
| Sep 22, 2026 | 940.00 | 958.00 | 940.00 | 954.50 | 947.01 | -0.05% | 601,053 |
| Sep 21, 2026 | 949.50 | 961.00 | 948.50 | 955.00 | 947.50 | 0.53% | 296,813 |
| Sep 18, 2026 | 961.50 | 964.10 | 950.00 | 950.00 | 942.54 | -1.09% | 1,077,339 |
| Sep 17, 2026 | 956.00 | 967.50 | 952.92 | 960.50 | 952.96 | 0.79% | 404,896 |
| Sep 16, 2026 | 948.00 | 953.00 | 943.75 | 953.00 | 945.52 | 1.28% | 727,912 |
| Sep 15, 2026 | 948.00 | 948.00 | 938.00 | 941.00 | 933.61 | 0.21% | 263,444 |
| Sep 14, 2026 | 939.00 | 941.00 | 936.00 | 939.00 | 931.63 | -0.11% | 882,917 |
| Sep 11, 2026 | 943.00 | 946.00 | 939.00 | 940.00 | 932.62 | -0.37% | 847,272 |
| Sep 10, 2026 | 945.00 | 947.00 | 943.00 | 943.50 | 936.09 | -0.26% | 686,834 |
| Sep 9, 2026 | 946.00 | 950.50 | 944.73 | 946.00 | 938.57 | - | 1,504,632 |
| Sep 8, 2026 | 946.00 | 949.50 | 943.50 | 946.00 | 938.57 | -0.16% | 1,586,802 |
| Sep 7, 2026 | 955.00 | 955.00 | 946.00 | 947.50 | 940.06 | -0.11% | 432,931 |
| Sep 4, 2026 | 952.50 | 953.00 | 948.27 | 948.50 | 941.05 | -0.42% | 849,287 |
| Sep 3, 2026 | 957.00 | 958.00 | 950.30 | 952.50 | 945.02 | -0.37% | 1,092,548 |
| Sep 2, 2026 | 946.00 | 958.00 | 946.00 | 956.00 | 948.49 | 0.10% | 2,905,885 |
| Sep 1, 2026 | 945.00 | 957.00 | 941.12 | 955.00 | 947.50 | 4.60% | 6,167,853 |
| Aug 28, 2026 | 911.50 | 919.50 | 905.50 | 913.00 | 905.83 | 0.16% | 1,960,180 |
| Aug 27, 2026 | 910.00 | 927.50 | 907.00 | 911.50 | 904.34 | 0.16% | 557,807 |
| Aug 26, 2026 | 917.00 | 917.00 | 907.00 | 910.00 | 902.86 | 0.55% | 758,069 |
| Aug 25, 2026 | 914.50 | 914.50 | 905.00 | 905.00 | 897.89 | - | 596,382 |