Bodycote plc (LON:BOY)
London
· Delayed Price · Currency is GBP · Price in GBX 689.50
-2.50 (-0.36%)
Apr 28, 2026, 4:35 PM GMT
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 691.50 | 696.00 | 688.00 | 690.00 | - | -0.29% | 63,910 |
| Apr 27, 2026 | 682.00 | 704.00 | 682.00 | 692.00 | 692.00 | -0.43% | 294,782 |
| Apr 24, 2026 | 724.00 | 724.00 | 690.00 | 695.00 | 695.00 | -0.93% | 196,890 |
| Apr 23, 2026 | 711.50 | 711.50 | 690.50 | 701.50 | 701.50 | 0.50% | 413,610 |
| Apr 22, 2026 | 722.50 | 722.50 | 698.00 | 698.00 | 698.00 | -0.92% | 219,761 |
| Apr 21, 2026 | 715.00 | 715.00 | 699.50 | 704.50 | 704.50 | 0.50% | 241,260 |
| Apr 20, 2026 | 714.00 | 716.50 | 700.50 | 701.00 | 701.00 | -2.84% | 150,611 |
| Apr 17, 2026 | 700.00 | 730.00 | 694.50 | 721.50 | 721.50 | 3.07% | 153,854 |
| Apr 16, 2026 | 691.00 | 703.50 | 688.50 | 700.00 | 700.00 | 1.23% | 188,739 |
| Apr 15, 2026 | 698.00 | 701.50 | 687.19 | 691.50 | 691.50 | -0.79% | 525,155 |
| Apr 14, 2026 | 687.50 | 705.00 | 685.50 | 697.00 | 697.00 | 1.83% | 299,811 |
| Apr 13, 2026 | 679.50 | 693.00 | 679.00 | 684.50 | 684.50 | -0.94% | 369,354 |
| Apr 10, 2026 | 662.00 | 696.50 | 662.00 | 691.00 | 691.00 | 1.77% | 648,007 |
| Apr 9, 2026 | 698.00 | 698.00 | 669.00 | 679.00 | 679.00 | -0.44% | 205,085 |
| Apr 8, 2026 | 736.50 | 736.50 | 640.00 | 682.00 | 682.00 | 8.43% | 405,885 |
| Apr 7, 2026 | 620.00 | 643.00 | 620.00 | 629.00 | 629.00 | -0.47% | 276,173 |
| Apr 2, 2026 | 640.00 | 654.50 | 621.00 | 632.00 | 632.00 | -1.25% | 153,911 |
| Apr 1, 2026 | 623.00 | 643.00 | 613.00 | 640.00 | 640.00 | 4.83% | 469,548 |
| Mar 31, 2026 | 607.50 | 619.50 | 605.00 | 610.50 | 610.50 | 0.33% | 490,810 |
| Mar 30, 2026 | 596.50 | 608.50 | 593.00 | 608.50 | 608.50 | -0.08% | 486,522 |
| Mar 27, 2026 | 632.50 | 635.00 | 608.00 | 609.00 | 609.00 | -3.49% | 399,477 |
| Mar 26, 2026 | 627.50 | 640.00 | 625.50 | 631.00 | 631.00 | -1.41% | 253,134 |
| Mar 25, 2026 | 624.00 | 655.50 | 624.00 | 640.00 | 640.00 | -0.31% | 234,827 |
| Mar 24, 2026 | 634.50 | 642.00 | 623.67 | 642.00 | 642.00 | 1.18% | 238,490 |
| Mar 23, 2026 | 604.50 | 645.00 | 599.50 | 634.50 | 634.50 | 2.84% | 272,137 |
| Mar 20, 2026 | 631.50 | 635.50 | 612.50 | 617.00 | 617.00 | -1.44% | 663,575 |
| Mar 19, 2026 | 653.50 | 653.50 | 623.00 | 626.00 | 626.00 | -4.50% | 306,760 |
| Mar 18, 2026 | 657.50 | 666.00 | 646.00 | 655.50 | 655.50 | 1.47% | 379,435 |
| Mar 17, 2026 | 640.00 | 657.50 | 639.50 | 646.00 | 646.00 | 0.86% | 507,185 |
| Mar 16, 2026 | 675.50 | 684.00 | 640.50 | 640.50 | 640.50 | -3.10% | 864,177 |
| Mar 13, 2026 | 700.00 | 705.00 | 661.00 | 661.00 | 661.00 | -6.17% | 426,710 |
| Mar 12, 2026 | 739.00 | 757.50 | 703.00 | 704.50 | 704.50 | -7.79% | 552,332 |
| Mar 11, 2026 | 707.50 | 770.50 | 705.50 | 764.00 | 764.00 | 7.91% | 349,797 |
| Mar 10, 2026 | 702.00 | 711.00 | 699.50 | 708.00 | 708.00 | 2.53% | 430,263 |
| Mar 9, 2026 | 697.00 | 712.50 | 679.00 | 690.50 | 690.50 | -3.83% | 564,559 |
| 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 | 787.50 | 793.50 | 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 | 788.00 | 769.00 | 781.50 | 781.50 | 0.90% | 147,679 |
| Feb 19, 2026 | 778.00 | 780.50 | 768.50 | 774.50 | 774.50 | -0.90% | 335,657 |
| 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 | 775.50 | 782.00 | 765.00 | 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 | 755.00 | 780.00 | 744.50 | 768.00 | 768.00 | 1.45% | 441,206 |
| 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 | 742.50 | 744.50 | 729.50 | 738.00 | 738.00 | -1.47% | 436,272 |
| 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% | 768,767 |
| Jan 14, 2026 | 740.00 | 748.00 | 735.00 | 747.50 | 747.50 | 1.01% | 876,654 |
| 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% | 107,990 |
| 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% | 65,643 |
| 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% | 576,971 |
| 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% | 625,182 |
| Dec 12, 2025 | 686.00 | 691.00 | 674.00 | 685.00 | 685.00 | 1.48% | 985,220 |
| Dec 11, 2025 | 685.00 | 686.50 | 673.00 | 675.00 | 675.00 | -0.22% | 359,657 |
| 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% | 205,902 |