Bodycote plc (BYPLF)
OTCMKTS · Delayed Price · Currency is USD
10.05
0.00 (0.00%)
Feb 5, 2026, 9:30 AM EST
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 16.86% | 100 |
| Oct 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 226 |
| Sep 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 2,816 |
| Jul 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 24.27% | 2,000 |
| Apr 4, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -18.57% | 151 |
| Mar 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 9.52% | 200 |
| Dec 3, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 10.57% | 347 |
| Oct 25, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -4.32% | 1,000 |
| Oct 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 125 |
| Oct 14, 2024 | 7.31 | 7.31 | 7.25 | 7.25 | 7.25 | -3.33% | 4,965 |
| Oct 10, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 100 |
| Oct 4, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.11% | 700 |
| Oct 1, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% | 500 |
| Sep 20, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -9.81% | 400 |
| Sep 6, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -4.42% | 601 |
| Jul 17, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 3.00% | 750 |
| Jun 24, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 7.90% | 550 |
| Mar 18, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 6.37% | 500 |
| Feb 27, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.26% | 650 |
| Feb 16, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.14% | 331 |
| Jan 31, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.28% | 487 |
| Jan 29, 2024 | 7.87 | 8.11 | 7.87 | 8.11 | 8.11 | 11.49% | 950 |
| Jan 9, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.09% | 1,121 |
| Dec 6, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -10.91% | 550 |
| Sep 7, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -7.92% | 10,000 |
| Sep 6, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 5.10% | 10,000 |
| Sep 1, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -5.28% | 550 |
| Aug 8, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.81% | 500 |
| May 17, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 5.60% | 1,200 |
| Apr 26, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 2.63% | 650 |
| Mar 31, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.25% | 650 |
| Mar 2, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.26% | 200 |
| Mar 1, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 2,000 |
| Jan 30, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 14.96% | 750 |
| Nov 28, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 24.11% | 900 |
| Oct 21, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 900 |
| Sep 23, 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -12.74% | 1,000 |
| Sep 7, 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -5.92% | 100 |
| Aug 22, 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -7.90% | 100 |
| Aug 11, 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 700 |
| Aug 4, 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2.51% | 700 |
| Jul 29, 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 6.39% | 100 |
| Jun 30, 2022 | 6.52 | 6.73 | 6.52 | 6.73 | 6.73 | 1.20% | 1,501 |
| Jun 28, 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -17.70% | 650 |
| Apr 19, 2022 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | 1,400 |
| Mar 30, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -7.95% | 141 |
| Mar 29, 2022 | 8.46 | 8.80 | 8.46 | 8.80 | 8.80 | -1.68% | 10,789 |
| Mar 28, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -31.15% | 150 |
| Sep 8, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 9.70% | 900 |