Bodycote PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	580.00	580.00	566.00	572.00	511.12	335,819
2023-12-12	581.50	581.50	565.00	566.00	505.76	223,768
2023-12-11	588.00	588.00	566.50	574.50	513.36	169,327
2023-12-08	559.50	580.00	559.50	580.00	518.27	371,433
2023-12-07	598.50	598.50	572.00	573.00	512.02	203,293
2023-12-06	597.50	597.50	580.00	581.00	519.16	159,151
2023-12-05	592.50	592.50	580.50	585.50	523.19	105,923
2023-12-04	603.50	603.50	577.50	578.50	516.93	265,091
2023-12-01	588.50	594.50	578.00	594.00	530.78	509,600
2023-11-30	571.00	583.50	570.50	574.00	512.91	733,425
2023-11-29	552.50	575.00	552.00	574.50	513.36	121,363
2023-11-28	563.00	588.50	562.50	565.00	504.87	195,903
2023-11-27	577.50	592.50	561.02	574.00	512.91	142,250
2023-11-24	571.50	577.60	571.50	575.50	514.25	136,425
2023-11-23	576.00	585.00	568.00	578.50	516.93	365,935
2023-11-22	594.00	598.92	577.50	578.00	516.48	279,784
2023-11-21	608.00	612.00	593.50	593.50	530.33	118,660
2023-11-20	602.00	616.00	602.00	604.50	540.16	233,735
2023-11-17	593.50	606.50	585.50	606.50	541.95	511,524
2023-11-16	601.00	603.50	585.00	590.50	527.65	185,571
2023-11-15	608.00	628.50	602.00	603.00	538.82	186,150
2023-11-14	589.50	609.50	584.00	609.50	544.63	254,098
2023-11-13	582.50	594.50	580.60	594.50	531.23	140,216
2023-11-10	586.50	596.50	581.50	587.00	524.53	115,393
2023-11-09	584.50	601.50	575.13	597.00	533.46	170,204
2023-11-08	569.50	587.00	569.50	584.00	521.85	271,544
2023-11-07	572.50	591.00	572.50	582.50	520.50	94,709
2023-11-06	597.50	597.50	578.00	583.50	521.40	75,369
2023-11-03	594.50	602.50	589.50	593.00	529.89	90,821
2023-11-02	577.00	590.00	573.50	586.50	524.08	213,252
2023-11-01	561.00	578.50	557.58	572.50	511.57	163,225
2023-10-31	575.00	579.36	570.00	574.00	512.91	136,445
2023-10-30	568.50	578.50	567.50	567.50	507.10	149,292
2023-10-27	567.50	570.00	557.50	569.00	508.44	96,586
2023-10-26	557.50	569.00	554.00	564.00	503.97	988,894
2023-10-25	555.50	561.00	545.00	555.00	495.93	320,179
2023-10-24	577.50	577.50	553.00	556.50	497.27	192,917
2023-10-23	564.50	571.79	559.50	565.00	504.87	134,704
2023-10-20	572.50	572.50	564.00	569.50	508.89	233,269
2023-10-19	564.00	583.00	564.00	570.50	509.78	188,482
2023-10-18	610.50	610.50	573.00	578.50	516.93	304,588
2023-10-17	599.00	612.00	597.00	601.50	537.48	289,853
2023-10-16	626.00	626.00	597.50	600.00	536.14	395,134
2023-10-13	625.00	629.50	606.50	606.50	541.95	140,113
2023-10-12	616.00	648.00	616.00	628.00	561.16	81,876
2023-10-11	615.50	636.50	615.50	625.00	558.48	662,104
2023-10-10	615.00	634.00	605.72	631.50	564.29	1,021,242
2023-10-09	616.00	619.50	602.50	609.50	544.63	171,310
2023-10-06	623.50	623.50	605.00	610.50	545.52	433,087
2023-10-05	619.00	624.10	605.00	605.00	540.61	134,967
2023-10-04	624.50	636.00	616.50	621.00	548.92	109,601
2023-10-03	628.00	641.50	628.00	636.50	562.62	120,802
2023-10-02	659.50	665.50	637.00	640.50	566.16	84,859
2023-09-29	654.50	661.50	649.50	652.50	576.76	213,217
2023-09-28	643.50	660.00	643.50	649.00	573.67	107,782
2023-09-27	648.50	656.00	644.00	652.50	576.76	101,690
2023-09-26	641.00	656.00	641.00	641.50	567.04	164,323
2023-09-25	655.00	663.00	652.31	659.00	582.51	188,924
2023-09-22	683.50	683.50	657.50	661.50	584.72	308,847
2023-09-21	657.50	679.00	657.50	668.50	590.91	203,301

← NewerPage 13 of 22 · 1,262 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.