Bodycote plc (LON:BOY)
London
· Delayed Price · Currency is GBP · Price in GBX 718.00
-8.00 (-1.10%)
At close: Mar 6, 2026
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 745.00 | 745.00 | 716.00 | 718.00 | 718.00 | -1.10% | 278,272 |
| Mar 5, 2026 | 745.50 | 745.50 | 722.50 | 726.00 | 726.00 | -0.48% | 155,273 |
| Mar 4, 2026 | 730.50 | 740.00 | 715.00 | 729.50 | 729.50 | 1.18% | 292,185 |
| Mar 3, 2026 | 761.50 | 770.50 | 720.50 | 721.00 | 721.00 | -6.67% | 322,249 |
| Mar 2, 2026 | 803.00 | 803.00 | 761.00 | 772.50 | 772.50 | -0.96% | 193,867 |
| Feb 27, 2026 | 784.50 | 793.50 | 779.50 | 780.00 | 780.00 | 0.39% | 567,491 |
| Feb 26, 2026 | 790.00 | 790.00 | 771.00 | 777.00 | 777.00 | -0.51% | 151,452 |
| Feb 25, 2026 | 783.00 | 788.50 | 776.50 | 781.00 | 781.00 | -0.57% | 137,260 |
| Feb 24, 2026 | 784.50 | 790.50 | 781.50 | 785.50 | 785.50 | 0.06% | 150,567 |
| Feb 23, 2026 | 775.50 | 800.00 | 772.50 | 785.00 | 785.00 | 0.45% | 157,697 |
| Feb 20, 2026 | 769.00 | 787.50 | 769.00 | 781.50 | 781.50 | 0.90% | 147,678 |
| Feb 19, 2026 | 780.00 | 780.50 | 768.50 | 774.50 | 774.50 | -0.90% | 199,172 |
| Feb 18, 2026 | 776.50 | 781.50 | 771.00 | 781.50 | 781.50 | 0.97% | 207,991 |
| Feb 17, 2026 | 796.00 | 796.00 | 763.50 | 774.00 | 774.00 | -0.51% | 180,712 |
| Feb 16, 2026 | 765.00 | 782.00 | 771.00 | 778.00 | 778.00 | 0.32% | 98,602 |
| Feb 13, 2026 | 769.00 | 776.00 | 760.50 | 775.50 | 775.50 | 0.19% | 203,038 |
| Feb 12, 2026 | 769.00 | 789.50 | 769.00 | 774.00 | 774.00 | -1.28% | 138,226 |
| Feb 11, 2026 | 793.00 | 793.00 | 770.50 | 784.00 | 784.00 | 0.32% | 253,987 |
| Feb 10, 2026 | 765.50 | 791.00 | 761.00 | 781.50 | 781.50 | 1.82% | 324,834 |
| Feb 9, 2026 | 773.00 | 773.00 | 755.00 | 767.50 | 767.50 | 1.66% | 138,782 |
| Feb 6, 2026 | 769.00 | 769.00 | 744.50 | 755.00 | 755.00 | -0.13% | 230,048 |
| Feb 5, 2026 | 758.50 | 772.00 | 749.50 | 756.00 | 756.00 | -1.56% | 308,442 |
| Feb 4, 2026 | 744.50 | 780.00 | 753.00 | 768.00 | 768.00 | 1.45% | 441,205 |
| Feb 3, 2026 | 759.50 | 759.50 | 741.50 | 757.00 | 757.00 | 1.41% | 375,000 |
| Feb 2, 2026 | 741.50 | 746.50 | 727.00 | 746.50 | 746.50 | 0.13% | 147,301 |
| Jan 30, 2026 | 745.50 | 753.00 | 738.52 | 745.50 | 745.50 | -0.73% | 884,229 |
| Jan 29, 2026 | 761.50 | 764.50 | 750.00 | 751.00 | 751.00 | -0.86% | 357,876 |
| Jan 28, 2026 | 757.00 | 765.00 | 751.36 | 757.50 | 757.50 | 0.07% | 182,756 |
| Jan 27, 2026 | 759.00 | 769.50 | 756.00 | 757.00 | 757.00 | -0.26% | 86,655 |
| Jan 26, 2026 | 767.50 | 769.38 | 758.50 | 759.00 | 759.00 | -0.59% | 206,870 |
| Jan 23, 2026 | 758.00 | 775.50 | 758.00 | 763.50 | 763.50 | -1.10% | 172,625 |
| Jan 22, 2026 | 762.50 | 779.50 | 748.00 | 772.00 | 772.00 | 3.07% | 722,457 |
| Jan 21, 2026 | 742.50 | 753.75 | 739.45 | 749.00 | 749.00 | 1.49% | 361,731 |
| Jan 20, 2026 | 738.00 | 744.50 | 729.50 | 738.00 | 738.00 | -1.47% | 192,133 |
| Jan 19, 2026 | 774.00 | 774.00 | 745.00 | 749.00 | 749.00 | -2.28% | 130,234 |
| Jan 16, 2026 | 741.50 | 773.50 | 741.50 | 766.50 | 766.50 | 0.33% | 224,414 |
| Jan 15, 2026 | 750.00 | 766.00 | 740.00 | 764.00 | 764.00 | 2.21% | 718,767 |
| Jan 14, 2026 | 740.00 | 748.00 | 735.00 | 747.50 | 747.50 | 1.01% | 717,154 |
| Jan 13, 2026 | 728.50 | 747.50 | 728.50 | 740.00 | 740.00 | -0.40% | 582,533 |
| Jan 12, 2026 | 742.50 | 748.00 | 734.00 | 743.00 | 743.00 | 0.07% | 161,803 |
| Jan 9, 2026 | 721.00 | 748.50 | 721.00 | 742.50 | 742.50 | 0.75% | 107,987 |
| Jan 8, 2026 | 727.50 | 739.50 | 723.00 | 737.00 | 737.00 | 0.96% | 164,990 |
| Jan 7, 2026 | 726.50 | 736.50 | 722.50 | 730.00 | 730.00 | 0.55% | 236,515 |
| Jan 6, 2026 | 733.50 | 733.50 | 713.00 | 726.00 | 726.00 | 0.48% | 262,318 |
| Jan 5, 2026 | 692.50 | 725.50 | 692.50 | 722.50 | 722.50 | 1.76% | 251,813 |
| Jan 2, 2026 | 709.50 | 710.00 | 695.50 | 710.00 | 710.00 | 1.72% | 65,642 |
| Dec 31, 2025 | 706.50 | 706.50 | 697.50 | 698.00 | 698.00 | -0.85% | 48,951 |
| Dec 30, 2025 | 713.00 | 713.00 | 696.00 | 704.00 | 704.00 | 0.93% | 153,629 |
| Dec 29, 2025 | 691.00 | 702.00 | 689.00 | 697.50 | 697.50 | 0.50% | 129,129 |
| Dec 24, 2025 | 697.50 | 705.00 | 692.50 | 694.00 | 694.00 | -0.36% | 128,140 |
| Dec 23, 2025 | 716.00 | 716.00 | 696.00 | 696.50 | 696.50 | -1.28% | 371,355 |
| Dec 22, 2025 | 724.00 | 724.00 | 699.00 | 705.50 | 705.50 | -0.07% | 78,317 |
| Dec 19, 2025 | 695.50 | 717.00 | 695.50 | 706.00 | 706.00 | -1.12% | 441,044 |
| Dec 18, 2025 | 709.00 | 714.00 | 703.00 | 714.00 | 714.00 | 1.20% | 228,986 |
| Dec 17, 2025 | 687.50 | 718.00 | 687.50 | 705.50 | 705.50 | -0.14% | 238,912 |
| Dec 16, 2025 | 692.00 | 710.50 | 692.00 | 706.50 | 706.50 | - | 364,022 |
| Dec 15, 2025 | 685.00 | 711.50 | 676.00 | 706.50 | 706.50 | 3.14% | 625,178 |
| Dec 12, 2025 | 686.00 | 691.00 | 674.50 | 685.00 | 685.00 | 1.48% | 985,219 |
| Dec 11, 2025 | 685.00 | 686.50 | 673.00 | 675.00 | 675.00 | -0.22% | 359,656 |
| Dec 10, 2025 | 676.50 | 681.50 | 674.00 | 676.50 | 676.50 | -0.59% | 622,903 |
| Dec 9, 2025 | 665.00 | 687.00 | 665.00 | 680.50 | 680.50 | -0.29% | 136,985 |
| Dec 8, 2025 | 657.50 | 688.00 | 657.50 | 682.50 | 682.50 | 1.49% | 181,075 |
| Dec 5, 2025 | 676.00 | 680.00 | 671.50 | 672.50 | 672.50 | -0.59% | 1,319,402 |
| Dec 4, 2025 | 671.00 | 684.50 | 660.50 | 676.50 | 676.50 | 5.29% | 215,837 |
| Dec 3, 2025 | 640.00 | 644.50 | 636.50 | 642.50 | 642.50 | 1.18% | 205,901 |
| Dec 2, 2025 | 645.00 | 645.00 | 626.00 | 635.00 | 635.00 | 0.55% | 197,883 |
| Dec 1, 2025 | 645.00 | 645.00 | 623.00 | 631.50 | 631.50 | -0.47% | 106,138 |
| Nov 28, 2025 | 616.00 | 637.00 | 616.00 | 634.50 | 634.50 | 0.71% | 131,675 |
| Nov 27, 2025 | 625.00 | 631.00 | 621.00 | 630.00 | 630.00 | 1.12% | 111,572 |
| Nov 26, 2025 | 622.50 | 623.50 | 614.50 | 623.00 | 623.00 | 1.38% | 154,535 |
| Nov 25, 2025 | 604.50 | 617.00 | 604.50 | 614.50 | 614.50 | 1.49% | 131,856 |
| Nov 24, 2025 | 585.00 | 612.50 | 585.00 | 605.50 | 605.50 | 0.75% | 263,098 |
| Nov 21, 2025 | 595.50 | 603.00 | 594.00 | 601.00 | 601.00 | -0.25% | 147,793 |
| Nov 20, 2025 | 621.50 | 621.50 | 601.00 | 602.50 | 602.50 | -0.41% | 307,377 |
| Nov 19, 2025 | 608.50 | 614.50 | 594.00 | 605.00 | 605.00 | 0.17% | 238,450 |
| Nov 18, 2025 | 595.50 | 604.00 | 585.66 | 604.00 | 604.00 | 0.25% | 214,403 |
| Nov 17, 2025 | 600.00 | 615.00 | 600.00 | 602.50 | 602.50 | -1.71% | 148,423 |
| Nov 14, 2025 | 637.50 | 637.50 | 609.00 | 613.00 | 613.00 | -1.13% | 196,041 |
| Nov 13, 2025 | 623.00 | 629.50 | 620.00 | 620.00 | 620.00 | -0.24% | 112,191 |
| Nov 12, 2025 | 621.50 | 627.00 | 619.00 | 621.50 | 621.50 | - | 142,696 |
| Nov 11, 2025 | 620.00 | 628.00 | 617.50 | 621.50 | 621.50 | 1.06% | 151,608 |
| Nov 10, 2025 | 619.50 | 619.50 | 596.00 | 615.00 | 615.00 | 1.99% | 192,235 |
| Nov 7, 2025 | 633.50 | 633.50 | 603.00 | 603.00 | 603.00 | -2.19% | 175,369 |
| Nov 6, 2025 | 626.00 | 631.00 | 616.00 | 616.50 | 616.50 | -1.28% | 154,378 |
| Nov 5, 2025 | 607.50 | 628.00 | 607.50 | 624.50 | 624.50 | 1.54% | 1,391,989 |
| Nov 4, 2025 | 603.50 | 618.00 | 601.32 | 615.00 | 615.00 | -0.89% | 559,833 |
| Nov 3, 2025 | 606.50 | 621.84 | 605.50 | 620.50 | 620.50 | 0.57% | 254,931 |
| Oct 31, 2025 | 617.50 | 625.00 | 615.00 | 617.00 | 617.00 | -0.16% | 345,357 |
| Oct 30, 2025 | 643.00 | 643.00 | 616.65 | 618.00 | 618.00 | -1.36% | 199,774 |
| Oct 29, 2025 | 622.00 | 633.00 | 622.00 | 626.50 | 626.50 | -0.87% | 212,430 |
| Oct 28, 2025 | 661.00 | 666.56 | 625.68 | 632.00 | 632.00 | -5.25% | 468,491 |
| Oct 27, 2025 | 661.00 | 681.00 | 661.00 | 667.00 | 667.00 | -1.48% | 247,964 |
| Oct 24, 2025 | 670.00 | 678.50 | 659.45 | 677.00 | 677.00 | 1.73% | 335,598 |
| Oct 23, 2025 | 650.00 | 668.50 | 650.00 | 665.50 | 665.50 | 0.60% | 198,659 |
| Oct 22, 2025 | 639.00 | 666.50 | 639.00 | 661.50 | 661.50 | 1.38% | 331,447 |
| Oct 21, 2025 | 670.00 | 670.00 | 646.00 | 652.50 | 652.50 | - | 110,512 |
| Oct 20, 2025 | 635.00 | 655.50 | 635.00 | 652.50 | 652.50 | 1.71% | 138,633 |
| Oct 17, 2025 | 641.50 | 653.50 | 634.00 | 641.50 | 641.50 | -1.69% | 1,209,770 |
| Oct 16, 2025 | 645.50 | 658.00 | 643.00 | 652.50 | 652.50 | 1.01% | 171,327 |
| Oct 15, 2025 | 645.50 | 658.00 | 645.50 | 646.00 | 646.00 | -0.62% | 193,455 |