Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 719.00 | 736.00 | 719.00 | 730.00 | 668.05 | 152,946 |
| 2024-06-06 | 739.00 | 750.00 | 729.33 | 734.00 | 671.71 | 115,974 |
| 2024-06-05 | 750.00 | 753.00 | 731.80 | 734.00 | 671.71 | 149,311 |
| 2024-06-04 | 742.00 | 756.00 | 742.00 | 746.00 | 682.69 | 186,017 |
| 2024-06-03 | 754.00 | 769.00 | 751.33 | 754.00 | 690.01 | 216,706 |
| 2024-05-31 | 763.00 | 763.00 | 735.00 | 754.00 | 690.01 | 513,210 |
| 2024-05-30 | 743.00 | 743.64 | 713.00 | 734.00 | 671.71 | 277,423 |
| 2024-05-29 | 730.00 | 735.58 | 723.00 | 732.00 | 669.88 | 313,141 |
| 2024-05-28 | 736.00 | 749.00 | 731.00 | 731.00 | 668.96 | 360,077 |
| 2024-05-24 | 737.00 | 746.00 | 730.24 | 738.00 | 675.37 | 115,363 |
| 2024-05-23 | 753.00 | 766.00 | 736.00 | 736.00 | 673.54 | 170,186 |
| 2024-05-22 | 749.00 | 761.00 | 742.00 | 742.00 | 679.03 | 1,079,579 |
| 2024-05-21 | 751.00 | 769.50 | 751.00 | 768.00 | 702.82 | 202,572 |
| 2024-05-20 | 765.00 | 774.00 | 762.00 | 763.00 | 698.25 | 183,543 |
| 2024-05-17 | 753.00 | 768.00 | 751.00 | 762.00 | 697.33 | 431,297 |
| 2024-05-16 | 750.00 | 759.00 | 747.00 | 757.00 | 692.76 | 292,313 |
| 2024-05-15 | 740.00 | 756.00 | 739.00 | 753.00 | 689.10 | 316,306 |
| 2024-05-14 | 720.00 | 748.00 | 719.00 | 740.00 | 677.20 | 216,061 |
| 2024-05-13 | 736.00 | 740.00 | 729.00 | 729.00 | 667.13 | 361,726 |
| 2024-05-10 | 718.00 | 742.00 | 718.00 | 738.00 | 675.37 | 245,313 |
| 2024-05-09 | 698.00 | 727.00 | 698.00 | 720.00 | 658.90 | 257,739 |
| 2024-05-08 | 699.00 | 714.00 | 699.00 | 714.00 | 653.41 | 399,735 |
| 2024-05-07 | 686.00 | 709.00 | 686.00 | 701.00 | 641.51 | 315,966 |
| 2024-05-03 | 699.00 | 704.00 | 689.00 | 696.00 | 636.93 | 294,202 |
| 2024-05-02 | 687.00 | 702.76 | 686.00 | 696.00 | 636.93 | 193,820 |
| 2024-05-01 | 692.00 | 707.00 | 686.61 | 694.00 | 635.10 | 379,789 |
| 2024-04-30 | 694.00 | 703.75 | 688.00 | 696.00 | 636.93 | 511,306 |
| 2024-04-29 | 664.00 | 695.00 | 664.00 | 694.00 | 635.10 | 282,875 |
| 2024-04-26 | 661.00 | 681.00 | 661.00 | 672.00 | 614.97 | 475,049 |
| 2024-04-25 | 669.00 | 683.00 | 665.00 | 678.00 | 620.46 | 243,223 |
| 2024-04-24 | 691.00 | 703.00 | 679.00 | 679.00 | 606.73 | 245,499 |
| 2024-04-23 | 704.00 | 704.00 | 687.00 | 694.00 | 620.14 | 343,366 |
| 2024-04-22 | 666.00 | 692.00 | 666.00 | 687.00 | 613.88 | 884,476 |
| 2024-04-19 | 682.00 | 695.00 | 674.00 | 679.00 | 606.73 | 263,775 |
| 2024-04-18 | 695.00 | 695.00 | 674.00 | 690.00 | 616.56 | 307,290 |
| 2024-04-17 | 688.00 | 698.00 | 686.00 | 691.00 | 617.46 | 271,183 |
| 2024-04-16 | 704.00 | 712.00 | 696.00 | 696.00 | 621.93 | 513,400 |
| 2024-04-15 | 706.00 | 723.00 | 705.00 | 714.00 | 638.01 | 323,695 |
| 2024-04-12 | 731.00 | 731.00 | 710.00 | 710.00 | 634.44 | 448,537 |
| 2024-04-11 | 716.00 | 722.00 | 710.00 | 716.00 | 639.80 | 521,318 |
| 2024-04-10 | 701.00 | 711.00 | 696.00 | 711.00 | 635.33 | 412,225 |
| 2024-04-09 | 693.00 | 703.00 | 691.00 | 698.00 | 623.71 | 342,913 |
| 2024-04-08 | 690.00 | 703.00 | 688.00 | 698.00 | 623.71 | 299,754 |
| 2024-04-05 | 686.00 | 694.00 | 686.00 | 690.00 | 616.56 | 181,545 |
| 2024-04-04 | 689.00 | 697.00 | 686.00 | 693.00 | 619.24 | 191,179 |
| 2024-04-03 | 688.00 | 694.00 | 686.00 | 689.00 | 615.67 | 327,955 |
| 2024-04-02 | 697.00 | 708.00 | 685.00 | 690.00 | 616.56 | 323,714 |
| 2024-03-28 | 696.50 | 699.28 | 687.50 | 696.50 | 622.37 | 202,906 |
| 2024-03-27 | 680.00 | 692.50 | 679.50 | 692.50 | 618.80 | 1,276,657 |
| 2024-03-26 | 673.00 | 685.50 | 673.00 | 683.50 | 610.76 | 227,620 |
| 2024-03-25 | 668.00 | 681.00 | 668.00 | 678.50 | 606.29 | 211,670 |
| 2024-03-22 | 679.00 | 684.00 | 673.16 | 677.00 | 604.95 | 158,534 |
| 2024-03-21 | 680.00 | 684.50 | 663.00 | 681.00 | 608.52 | 299,624 |
| 2024-03-20 | 654.00 | 669.50 | 653.00 | 667.00 | 596.01 | 213,933 |
| 2024-03-19 | 656.50 | 662.50 | 650.15 | 661.00 | 590.65 | 237,571 |
| 2024-03-18 | 652.00 | 664.50 | 639.50 | 660.50 | 590.20 | 383,561 |
| 2024-03-15 | 637.00 | 676.46 | 637.00 | 647.00 | 578.14 | 881,190 |
| 2024-03-14 | 612.50 | 632.50 | 612.50 | 631.50 | 564.29 | 279,749 |
| 2024-03-13 | 628.50 | 628.50 | 619.50 | 624.00 | 557.59 | 365,571 |
| 2024-03-12 | 632.00 | 639.50 | 630.00 | 630.00 | 562.95 | 334,282 |
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.