Bodycote plc (LON:BOY)
London · Delayed Price · Currency is GBP · Price in GBX 694.00
+5.00 (0.73%)
Jul 24, 2026, 3:47 PM GMT
Bodycote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 686.00 | 699.50 | 686.00 | 693.00 | - | 0.58% | 159,476 |
| 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 |
| Jun 25, 2026 | 702.50 | 714.20 | 692.50 | 693.00 | 693.00 | -1.35% | 294,735 |
| Jun 24, 2026 | 712.00 | 712.00 | 687.80 | 702.50 | 702.50 | -0.14% | 138,003 |
| Jun 23, 2026 | 735.00 | 735.00 | 690.00 | 703.50 | 703.50 | -1.54% | 210,066 |
| Jun 22, 2026 | 714.00 | 717.00 | 701.50 | 714.50 | 714.50 | 0.42% | 309,245 |
| Jun 19, 2026 | 728.00 | 728.00 | 702.80 | 711.50 | 711.50 | -1.04% | 532,608 |
| Jun 18, 2026 | 715.00 | 735.00 | 709.00 | 719.00 | 719.00 | 0.56% | 393,124 |
| Jun 17, 2026 | 712.00 | 720.00 | 711.00 | 715.00 | 715.00 | 0.56% | 388,903 |
| Jun 16, 2026 | 706.00 | 728.50 | 706.00 | 711.00 | 711.00 | -1.46% | 228,902 |
| Jun 15, 2026 | 728.00 | 743.00 | 718.40 | 721.50 | 721.50 | 1.69% | 220,926 |
| Jun 12, 2026 | 689.00 | 727.00 | 689.00 | 709.50 | 709.50 | 1.28% | 447,425 |
| Jun 11, 2026 | 708.50 | 718.00 | 700.50 | 700.50 | 700.50 | -1.62% | 535,552 |
| Jun 10, 2026 | 721.00 | 721.00 | 699.00 | 712.00 | 712.00 | 0.49% | 161,191 |
| Jun 9, 2026 | 700.00 | 720.00 | 688.00 | 708.50 | 708.50 | 0.43% | 277,848 |
| Jun 8, 2026 | 707.50 | 714.00 | 693.00 | 705.50 | 705.50 | -1.40% | 372,927 |
| Jun 5, 2026 | 740.00 | 758.50 | 714.50 | 715.50 | 715.50 | -13.06% | 681,826 |
| Jun 4, 2026 | 824.50 | 831.00 | 812.00 | 823.00 | 823.00 | 0.55% | 620,462 |
| Jun 3, 2026 | 808.50 | 826.50 | 808.50 | 818.50 | 818.50 | -0.97% | 138,509 |
| Jun 2, 2026 | 810.00 | 834.00 | 810.00 | 826.50 | 826.50 | 2.67% | 145,033 |
| Jun 1, 2026 | 810.00 | 816.00 | 801.00 | 805.00 | 805.00 | -0.62% | 425,135 |
| May 29, 2026 | 837.50 | 837.50 | 810.00 | 810.00 | 810.00 | -0.86% | 290,204 |
| May 28, 2026 | 810.50 | 834.50 | 806.00 | 817.00 | 817.00 | -1.57% | 262,067 |
| May 27, 2026 | 836.00 | 847.00 | 825.50 | 830.00 | 830.00 | -0.78% | 571,047 |
| May 26, 2026 | 840.00 | 850.00 | 824.00 | 836.50 | 836.50 | 0.60% | 755,492 |
| May 22, 2026 | 709.50 | 833.00 | 708.50 | 831.50 | 831.50 | 19.04% | 1,127,805 |
| May 21, 2026 | 697.50 | 712.50 | 697.50 | 698.50 | 698.50 | 0.14% | 158,493 |
| 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 |