Bodycote plc (LON:BOY)
London · Delayed Price · Currency is GBP · Price in GBX 674.50
-6.50 (-0.95%)
May 1, 2026, 10:34 AM GMT
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 680.00 | 681.00 | 673.00 | 676.00 | - | -0.73% | 57,530 |
| 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 |
| Mar 9, 2026 | 697.00 | 712.50 | 679.00 | 690.50 | 674.24 | -3.83% | 564,559 |
| Mar 6, 2026 | 745.00 | 745.00 | 716.00 | 718.00 | 701.09 | -1.10% | 278,272 |
| Mar 5, 2026 | 745.50 | 745.50 | 722.50 | 726.00 | 708.90 | -0.48% | 155,273 |
| Mar 4, 2026 | 730.50 | 740.00 | 715.00 | 729.50 | 712.32 | 1.18% | 292,185 |
| Mar 3, 2026 | 761.50 | 770.50 | 720.50 | 721.00 | 704.02 | -6.67% | 322,249 |
| Mar 2, 2026 | 803.00 | 803.00 | 761.00 | 772.50 | 754.30 | -0.96% | 193,867 |
| Feb 27, 2026 | 784.50 | 793.50 | 779.50 | 780.00 | 761.63 | 0.39% | 567,491 |
| Feb 26, 2026 | 790.00 | 790.00 | 771.00 | 777.00 | 758.70 | -0.51% | 151,452 |
| Feb 25, 2026 | 787.50 | 793.50 | 776.50 | 781.00 | 762.60 | -0.57% | 137,260 |
| Feb 24, 2026 | 784.50 | 790.50 | 781.50 | 785.50 | 767.00 | 0.06% | 150,567 |
| Feb 23, 2026 | 775.50 | 800.00 | 772.50 | 785.00 | 766.51 | 0.45% | 157,697 |
| Feb 20, 2026 | 769.00 | 788.00 | 769.00 | 781.50 | 763.09 | 0.90% | 147,679 |
| Feb 19, 2026 | 778.00 | 780.50 | 768.50 | 774.50 | 756.26 | -0.90% | 335,657 |