Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 910.50 | 910.50 | 910.00 | 910.00 | 910.00 | 4,410,248 |
| 2026-10-15 | 910.00 | 910.50 | 909.00 | 909.50 | 909.50 | 1,493,541 |
| 2026-10-14 | 910.50 | 910.50 | 910.00 | 910.00 | 910.00 | 2,278,118 |
| 2026-10-13 | 912.50 | 912.50 | 910.00 | 910.00 | 910.00 | 1,534,199 |
| 2026-10-12 | 912.00 | 912.00 | 910.25 | 911.00 | 911.00 | 2,253,557 |
| 2026-10-09 | 911.00 | 911.00 | 910.00 | 910.50 | 910.50 | 4,770,453 |
| 2026-10-08 | 910.00 | 911.50 | 910.00 | 910.00 | 910.00 | 265,185 |
| 2026-10-07 | 910.00 | 911.00 | 910.00 | 910.50 | 910.50 | 643,887 |
| 2026-10-06 | 911.00 | 912.00 | 910.00 | 910.00 | 910.00 | 357,998 |
| 2026-10-05 | 912.00 | 912.00 | 910.00 | 910.50 | 910.50 | 282,378 |
| 2026-10-02 | 910.00 | 918.00 | 910.00 | 910.50 | 910.50 | 881,812 |
| 2026-10-01 | 909.50 | 918.00 | 909.50 | 909.50 | 909.50 | 2,850,108 |
| 2026-09-30 | 920.00 | 920.50 | 917.00 | 917.00 | 916.93 | 1,270,750 |
| 2026-09-29 | 917.00 | 924.50 | 917.00 | 917.50 | 917.43 | 1,281,761 |
| 2026-09-28 | 916.00 | 925.00 | 915.00 | 917.00 | 916.93 | 3,464,169 |
| 2026-09-25 | 945.00 | 958.00 | 941.00 | 946.50 | 939.07 | 334,049 |
| 2026-09-24 | 950.00 | 954.50 | 948.00 | 950.00 | 942.54 | 830,406 |
| 2026-09-23 | 958.00 | 958.00 | 951.50 | 953.00 | 945.52 | 595,762 |
| 2026-09-22 | 940.00 | 958.00 | 940.00 | 954.50 | 947.01 | 601,052 |
| 2026-09-21 | 949.50 | 961.00 | 948.50 | 955.00 | 947.50 | 296,813 |
| 2026-09-18 | 961.50 | 964.10 | 950.00 | 950.00 | 942.54 | 1,077,338 |
| 2026-09-17 | 956.00 | 967.50 | 952.92 | 960.50 | 952.96 | 404,895 |
| 2026-09-16 | 948.00 | 953.00 | 943.75 | 953.00 | 945.52 | 727,912 |
| 2026-09-15 | 948.00 | 948.00 | 938.00 | 941.00 | 933.61 | 263,443 |
| 2026-09-14 | 939.00 | 941.00 | 936.00 | 939.00 | 931.63 | 882,917 |
| 2026-09-11 | 943.00 | 946.00 | 939.00 | 940.00 | 932.62 | 847,271 |
| 2026-09-10 | 945.00 | 947.00 | 943.00 | 943.50 | 936.09 | 686,833 |
| 2026-09-09 | 946.00 | 950.50 | 944.73 | 946.00 | 938.57 | 1,504,631 |
| 2026-09-08 | 946.00 | 949.50 | 943.50 | 946.00 | 938.57 | 1,586,802 |
| 2026-09-07 | 955.00 | 955.00 | 946.00 | 947.50 | 940.06 | 432,930 |
| 2026-09-04 | 952.50 | 953.00 | 948.27 | 948.50 | 941.05 | 849,287 |
| 2026-09-03 | 957.00 | 958.00 | 950.30 | 952.50 | 945.02 | 1,092,547 |
| 2026-09-02 | 946.00 | 958.00 | 946.00 | 956.00 | 948.49 | 2,905,884 |
| 2026-09-01 | 945.00 | 957.00 | 941.12 | 955.00 | 947.50 | 6,167,852 |
| 2026-08-28 | 911.50 | 919.50 | 905.50 | 913.00 | 905.83 | 1,960,180 |
| 2026-08-27 | 910.00 | 927.50 | 907.00 | 911.50 | 904.34 | 557,807 |
| 2026-08-26 | 917.00 | 917.00 | 907.00 | 910.00 | 902.86 | 758,068 |
| 2026-08-25 | 914.50 | 914.50 | 905.00 | 905.00 | 897.89 | 596,382 |
| 2026-08-24 | 905.00 | 912.00 | 905.00 | 905.00 | 897.89 | 304,731 |
| 2026-08-21 | 919.00 | 919.00 | 908.50 | 908.50 | 901.37 | 110,002 |
| 2026-08-20 | 907.00 | 913.50 | 907.00 | 910.00 | 902.86 | 1,217,678 |
| 2026-08-19 | 911.00 | 914.00 | 904.39 | 907.50 | 900.37 | 367,591 |
| 2026-08-18 | 912.00 | 914.50 | 905.50 | 905.50 | 898.39 | 737,995 |
| 2026-08-17 | 915.50 | 918.50 | 911.16 | 912.00 | 904.84 | 508,417 |
| 2026-08-14 | 915.50 | 915.50 | 908.00 | 914.50 | 907.32 | 360,604 |
| 2026-08-13 | 935.00 | 935.00 | 907.00 | 910.00 | 902.86 | 1,534,185 |
| 2026-08-12 | 912.50 | 915.50 | 909.00 | 909.00 | 901.86 | 3,294,303 |
| 2026-08-11 | 912.00 | 918.00 | 908.50 | 912.50 | 905.34 | 418,330 |
| 2026-08-10 | 919.50 | 919.50 | 905.50 | 910.50 | 903.35 | 672,940 |
| 2026-08-07 | 911.50 | 922.90 | 905.37 | 914.50 | 907.32 | 1,621,782 |
| 2026-08-06 | 925.00 | 928.00 | 908.63 | 914.00 | 906.82 | 5,515,979 |
| 2026-08-05 | 756.50 | 927.50 | 751.34 | 923.00 | 915.75 | 2,608,767 |
| 2026-08-04 | 735.00 | 760.62 | 721.50 | 750.00 | 744.11 | 441,735 |
| 2026-08-03 | 736.50 | 738.00 | 714.50 | 732.50 | 726.75 | 244,703 |
| 2026-07-31 | 734.50 | 760.50 | 722.50 | 722.50 | 716.83 | 443,500 |
| 2026-07-30 | 720.00 | 736.00 | 709.13 | 731.50 | 725.76 | 276,803 |
| 2026-07-29 | 711.50 | 723.50 | 679.00 | 723.50 | 717.82 | 987,776 |
| 2026-07-28 | 698.50 | 730.50 | 675.00 | 690.00 | 684.58 | 711,656 |
| 2026-07-27 | 709.00 | 715.00 | 689.00 | 689.00 | 683.59 | 618,436 |
| 2026-07-24 | 686.00 | 700.00 | 685.50 | 697.50 | 692.02 | 715,038 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0720 GBP |
| 2026-04-30 | 0.1610 GBP |
| 2025-10-02 | 0.0690 GBP |
| 2025-04-24 | 0.1610 GBP |
| 2024-10-03 | 0.0690 GBP |
| 2024-04-25 | 0.1600 GBP |
| 2023-10-05 | 0.0670 GBP |
| 2023-04-20 | 0.1490 GBP |
| 2022-10-06 | 0.0640 GBP |
| 2022-04-21 | 0.1380 GBP |
| 2021-10-07 | 0.0620 GBP |
| 2021-04-22 | 0.1340 GBP |
| 2021-01-07 | 0.0600 GBP |
| 2020-08-27 | 0.1330 GBP |
| 2020-04-23 | 0.1400 GBP |
| 2019-10-10 | 0.0600 GBP |
| 2019-04-18 | 0.3330 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.