Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 656.00 | 666.00 | 656.00 | 661.00 | 604.90 | 357,176 |
| 2024-08-29 | 639.00 | 658.20 | 639.00 | 656.00 | 600.33 | 220,411 |
| 2024-08-28 | 645.00 | 660.00 | 645.00 | 652.00 | 596.67 | 197,626 |
| 2024-08-27 | 646.00 | 663.00 | 646.00 | 656.00 | 600.33 | 264,211 |
| 2024-08-23 | 649.00 | 662.00 | 649.00 | 659.00 | 603.07 | 323,763 |
| 2024-08-22 | 646.00 | 665.00 | 646.00 | 654.00 | 598.50 | 248,782 |
| 2024-08-21 | 642.00 | 665.00 | 642.00 | 665.00 | 608.56 | 601,298 |
| 2024-08-20 | 660.00 | 665.20 | 655.00 | 655.00 | 599.41 | 431,412 |
| 2024-08-19 | 647.00 | 662.00 | 645.75 | 658.00 | 602.16 | 297,903 |
| 2024-08-16 | 636.00 | 653.00 | 636.00 | 644.00 | 589.35 | 211,486 |
| 2024-08-15 | 635.00 | 653.00 | 633.00 | 649.00 | 593.92 | 339,451 |
| 2024-08-14 | 633.00 | 645.00 | 633.00 | 636.00 | 582.03 | 203,792 |
| 2024-08-13 | 639.00 | 643.00 | 633.00 | 633.00 | 579.28 | 220,176 |
| 2024-08-12 | 636.00 | 643.00 | 633.00 | 638.00 | 583.86 | 312,512 |
| 2024-08-09 | 633.00 | 644.00 | 630.00 | 634.00 | 580.20 | 589,627 |
| 2024-08-08 | 618.00 | 639.00 | 618.00 | 632.00 | 578.37 | 276,537 |
| 2024-08-07 | 631.00 | 641.00 | 623.00 | 626.00 | 572.87 | 327,061 |
| 2024-08-06 | 615.00 | 635.00 | 614.00 | 622.00 | 569.21 | 402,162 |
| 2024-08-05 | 642.00 | 654.79 | 611.00 | 621.00 | 568.30 | 378,610 |
| 2024-08-02 | 648.00 | 667.00 | 632.55 | 642.00 | 587.52 | 555,778 |
| 2024-08-01 | 688.00 | 699.00 | 673.00 | 673.00 | 615.89 | 415,062 |
| 2024-07-31 | 684.00 | 709.00 | 684.00 | 698.00 | 638.76 | 433,887 |
| 2024-07-30 | 705.00 | 723.00 | 648.00 | 700.00 | 640.59 | 573,879 |
| 2024-07-29 | 735.00 | 735.00 | 715.00 | 715.00 | 654.32 | 143,332 |
| 2024-07-26 | 701.00 | 725.00 | 697.71 | 719.00 | 657.98 | 153,871 |
| 2024-07-25 | 696.00 | 703.00 | 692.00 | 700.00 | 640.59 | 118,960 |
| 2024-07-24 | 698.00 | 714.00 | 698.00 | 705.00 | 645.17 | 315,923 |
| 2024-07-23 | 708.00 | 717.00 | 703.00 | 713.00 | 652.49 | 176,055 |
| 2024-07-22 | 692.00 | 723.00 | 692.00 | 712.00 | 651.58 | 124,094 |
| 2024-07-19 | 704.00 | 719.00 | 704.00 | 711.00 | 650.66 | 96,464 |
| 2024-07-18 | 720.00 | 733.00 | 713.00 | 723.00 | 661.64 | 197,046 |
| 2024-07-17 | 736.00 | 736.00 | 707.00 | 714.00 | 653.41 | 122,018 |
| 2024-07-16 | 700.00 | 725.00 | 700.00 | 725.00 | 663.47 | 242,056 |
| 2024-07-15 | 711.00 | 715.00 | 698.00 | 712.00 | 651.58 | 168,680 |
| 2024-07-12 | 721.00 | 721.00 | 703.00 | 710.00 | 649.75 | 201,266 |
| 2024-07-11 | 712.00 | 712.00 | 696.00 | 708.00 | 647.92 | 146,847 |
| 2024-07-10 | 692.00 | 702.00 | 686.78 | 699.00 | 639.68 | 165,892 |
| 2024-07-09 | 708.00 | 708.00 | 691.00 | 691.00 | 632.36 | 185,952 |
| 2024-07-08 | 708.00 | 716.00 | 699.00 | 704.00 | 644.25 | 96,430 |
| 2024-07-05 | 715.00 | 725.00 | 708.00 | 711.00 | 650.66 | 337,341 |
| 2024-07-04 | 713.00 | 713.00 | 702.00 | 704.00 | 644.25 | 74,425 |
| 2024-07-03 | 707.00 | 707.00 | 687.00 | 698.00 | 638.76 | 153,299 |
| 2024-07-02 | 696.00 | 704.00 | 687.00 | 690.00 | 631.44 | 156,673 |
| 2024-07-01 | 691.00 | 696.00 | 684.00 | 692.00 | 633.27 | 119,625 |
| 2024-06-28 | 681.00 | 688.00 | 674.00 | 682.00 | 624.12 | 315,598 |
| 2024-06-27 | 673.00 | 685.27 | 673.00 | 679.00 | 621.38 | 232,235 |
| 2024-06-26 | 679.00 | 691.00 | 672.00 | 675.00 | 617.72 | 901,427 |
| 2024-06-25 | 718.00 | 723.00 | 689.00 | 690.00 | 631.44 | 384,832 |
| 2024-06-24 | 705.00 | 731.00 | 705.00 | 731.00 | 668.96 | 254,777 |
| 2024-06-21 | 721.00 | 728.00 | 710.00 | 714.00 | 653.41 | 630,005 |
| 2024-06-20 | 716.00 | 724.00 | 716.00 | 723.00 | 661.64 | 343,935 |
| 2024-06-19 | 720.00 | 731.00 | 718.00 | 718.00 | 657.07 | 230,795 |
| 2024-06-18 | 724.00 | 732.00 | 720.00 | 727.00 | 665.30 | 257,046 |
| 2024-06-17 | 720.00 | 726.00 | 712.00 | 723.00 | 661.64 | 181,295 |
| 2024-06-14 | 707.00 | 719.00 | 707.00 | 710.00 | 649.75 | 182,096 |
| 2024-06-13 | 722.00 | 738.00 | 717.00 | 717.00 | 656.15 | 294,584 |
| 2024-06-12 | 720.00 | 741.00 | 720.00 | 733.00 | 670.79 | 218,819 |
| 2024-06-11 | 714.00 | 736.00 | 714.00 | 724.00 | 662.56 | 169,063 |
| 2024-06-10 | 717.00 | 735.00 | 717.00 | 729.00 | 667.13 | 237,762 |
| 2024-06-07 | 719.00 | 736.00 | 719.00 | 730.00 | 668.05 | 152,946 |
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.