Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 651.00 | 651.00 | 627.50 | 635.00 | 567.42 | 183,401 |
| 2024-03-08 | 614.50 | 634.50 | 614.50 | 634.00 | 566.52 | 145,915 |
| 2024-03-07 | 642.00 | 642.00 | 626.00 | 628.50 | 561.61 | 158,164 |
| 2024-03-06 | 612.00 | 633.00 | 612.00 | 633.00 | 565.63 | 346,490 |
| 2024-03-05 | 630.00 | 630.00 | 619.50 | 622.00 | 555.80 | 118,703 |
| 2024-03-04 | 622.50 | 625.00 | 618.00 | 624.50 | 558.03 | 313,079 |
| 2024-03-01 | 617.00 | 623.50 | 610.50 | 623.00 | 556.69 | 248,033 |
| 2024-02-29 | 607.00 | 625.50 | 607.00 | 618.50 | 552.67 | 234,390 |
| 2024-02-28 | 630.50 | 630.50 | 619.00 | 619.50 | 553.57 | 960,484 |
| 2024-02-27 | 607.00 | 630.00 | 607.00 | 630.00 | 562.95 | 326,549 |
| 2024-02-26 | 615.00 | 617.00 | 610.50 | 615.00 | 549.55 | 278,654 |
| 2024-02-23 | 621.50 | 627.50 | 613.00 | 618.00 | 552.23 | 139,719 |
| 2024-02-22 | 634.50 | 634.50 | 619.00 | 619.00 | 553.12 | 225,225 |
| 2024-02-21 | 632.50 | 635.00 | 618.00 | 621.50 | 555.35 | 853,287 |
| 2024-02-20 | 623.00 | 624.50 | 618.93 | 624.50 | 558.03 | 113,934 |
| 2024-02-19 | 635.00 | 635.50 | 619.00 | 624.00 | 557.59 | 117,029 |
| 2024-02-16 | 626.50 | 634.00 | 615.00 | 634.00 | 566.52 | 623,524 |
| 2024-02-15 | 620.00 | 620.00 | 611.50 | 614.00 | 548.65 | 277,933 |
| 2024-02-14 | 607.00 | 615.50 | 603.50 | 611.50 | 546.42 | 485,189 |
| 2024-02-13 | 611.00 | 616.50 | 602.00 | 610.50 | 545.52 | 223,590 |
| 2024-02-12 | 628.00 | 628.00 | 615.00 | 620.50 | 554.46 | 186,998 |
| 2024-02-09 | 614.00 | 632.15 | 614.00 | 623.00 | 556.69 | 83,731 |
| 2024-02-08 | 631.50 | 634.58 | 623.50 | 623.50 | 557.14 | 259,069 |
| 2024-02-07 | 628.00 | 633.00 | 624.50 | 630.50 | 563.40 | 136,997 |
| 2024-02-06 | 608.50 | 629.50 | 608.50 | 629.50 | 562.50 | 140,996 |
| 2024-02-05 | 642.00 | 649.50 | 620.50 | 624.00 | 557.59 | 191,906 |
| 2024-02-02 | 649.50 | 649.50 | 628.50 | 637.00 | 569.20 | 149,688 |
| 2024-02-01 | 647.00 | 647.00 | 633.50 | 633.50 | 566.08 | 758,860 |
| 2024-01-31 | 644.50 | 650.50 | 629.50 | 637.50 | 569.65 | 242,964 |
| 2024-01-30 | 639.00 | 645.00 | 633.50 | 642.00 | 573.67 | 913,510 |
| 2024-01-29 | 667.00 | 668.82 | 636.50 | 640.00 | 571.89 | 178,552 |
| 2024-01-26 | 645.00 | 663.50 | 636.50 | 660.00 | 589.76 | 585,253 |
| 2024-01-25 | 632.50 | 642.50 | 630.00 | 640.00 | 571.89 | 231,297 |
| 2024-01-24 | 625.00 | 632.00 | 622.00 | 632.00 | 564.74 | 141,653 |
| 2024-01-23 | 655.00 | 655.00 | 625.50 | 625.50 | 558.93 | 269,103 |
| 2024-01-22 | 615.50 | 642.00 | 610.50 | 636.00 | 568.31 | 294,533 |
| 2024-01-19 | 598.00 | 599.50 | 592.00 | 596.00 | 532.57 | 418,445 |
| 2024-01-18 | 578.00 | 598.00 | 575.50 | 594.00 | 530.78 | 759,043 |
| 2024-01-17 | 575.50 | 580.00 | 562.50 | 575.00 | 513.80 | 216,570 |
| 2024-01-16 | 572.00 | 586.00 | 572.00 | 582.50 | 520.50 | 167,398 |
| 2024-01-15 | 587.00 | 592.00 | 576.90 | 578.00 | 516.48 | 145,566 |
| 2024-01-12 | 600.50 | 600.50 | 585.00 | 588.00 | 525.42 | 270,333 |
| 2024-01-11 | 594.50 | 599.00 | 585.00 | 586.50 | 524.08 | 549,500 |
| 2024-01-10 | 591.00 | 593.50 | 578.00 | 580.50 | 518.72 | 855,098 |
| 2024-01-09 | 590.50 | 603.50 | 583.50 | 585.00 | 522.74 | 144,564 |
| 2024-01-08 | 586.50 | 597.00 | 577.00 | 595.50 | 532.12 | 172,605 |
| 2024-01-05 | 595.50 | 595.50 | 577.00 | 583.00 | 520.95 | 174,662 |
| 2024-01-04 | 572.00 | 591.00 | 572.00 | 591.00 | 528.10 | 973,604 |
| 2024-01-03 | 587.00 | 594.49 | 577.50 | 587.00 | 524.53 | 214,496 |
| 2024-01-02 | 601.00 | 606.50 | 586.50 | 588.50 | 525.87 | 111,052 |
| 2023-12-29 | 598.50 | 601.00 | 592.50 | 594.50 | 531.23 | 39,552 |
| 2023-12-28 | 618.50 | 618.50 | 597.00 | 597.00 | 533.46 | 113,638 |
| 2023-12-27 | 611.50 | 613.50 | 600.00 | 606.00 | 541.50 | 538,175 |
| 2023-12-22 | 600.50 | 606.50 | 597.47 | 603.00 | 538.82 | 565,406 |
| 2023-12-21 | 607.50 | 615.19 | 601.50 | 603.00 | 538.82 | 220,556 |
| 2023-12-20 | 610.00 | 612.00 | 599.00 | 612.00 | 546.87 | 572,869 |
| 2023-12-19 | 610.00 | 610.00 | 598.00 | 602.50 | 538.38 | 170,306 |
| 2023-12-18 | 615.00 | 615.00 | 592.00 | 599.00 | 535.25 | 237,263 |
| 2023-12-15 | 613.50 | 613.50 | 597.00 | 600.00 | 536.14 | 657,101 |
| 2023-12-14 | 575.50 | 605.50 | 575.50 | 597.50 | 533.91 | 537,910 |
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.