Bodycote PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	663.50	674.00	663.50	672.00	594.00	219,851
2023-09-19	664.50	670.09	660.00	664.00	586.93	900,519
2023-09-18	683.50	685.00	658.50	663.00	586.05	116,807
2023-09-15	680.00	691.00	680.00	686.00	606.38	389,784
2023-09-14	687.00	687.00	664.01	678.00	599.30	396,308
2023-09-13	696.00	696.00	669.50	669.50	591.79	131,362
2023-09-12	675.00	688.50	672.50	688.50	608.59	152,961
2023-09-11	675.00	688.50	675.00	681.50	602.40	123,824
2023-09-08	696.50	696.50	679.50	685.00	605.49	182,247
2023-09-07	686.00	694.00	685.50	693.50	613.01	215,913
2023-09-06	696.50	698.50	682.00	687.50	607.70	124,379
2023-09-05	687.00	690.50	677.50	687.00	607.26	153,167
2023-09-04	657.00	684.00	657.00	683.50	604.17	124,086
2023-09-01	648.00	676.50	648.00	676.50	597.98	233,440
2023-08-31	655.00	666.90	655.00	664.00	586.93	1,021,205
2023-08-30	657.50	662.50	654.50	657.50	581.18	186,335
2023-08-29	647.50	657.50	637.00	657.50	581.18	590,665
2023-08-25	655.00	655.00	635.00	635.00	561.30	269,447
2023-08-24	641.50	653.00	637.50	639.00	564.83	105,435
2023-08-23	628.50	649.50	628.50	644.50	569.69	264,086
2023-08-22	628.50	646.00	627.70	640.50	566.16	211,083
2023-08-21	649.50	658.80	630.50	637.00	563.06	244,788
2023-08-18	663.00	671.50	653.00	656.50	580.30	156,072
2023-08-17	674.50	690.00	674.00	674.00	595.77	91,327
2023-08-16	694.00	698.00	689.00	692.50	612.12	78,290
2023-08-15	708.00	712.50	688.50	696.50	615.66	172,540
2023-08-14	728.50	728.50	697.50	699.00	617.87	88,913
2023-08-11	710.00	713.00	708.60	709.00	626.71	189,473
2023-08-10	704.00	716.50	704.00	710.50	628.03	645,926
2023-08-09	712.50	715.00	701.37	715.00	632.01	72,297
2023-08-08	695.00	718.00	695.00	708.00	625.82	250,152
2023-08-07	682.50	711.50	682.50	707.00	624.94	161,867
2023-08-04	695.50	707.50	683.00	686.50	606.82	169,797
2023-08-03	681.50	702.00	681.50	696.50	615.66	276,197
2023-08-02	705.00	705.00	691.50	698.50	617.42	78,558
2023-08-01	690.50	706.50	684.00	706.50	624.50	173,479
2023-07-31	689.50	693.50	684.00	692.00	611.68	158,830
2023-07-28	674.00	690.00	674.00	684.50	605.05	217,837
2023-07-27	695.00	695.00	680.69	690.00	609.91	249,538
2023-07-26	697.00	697.00	677.50	687.50	607.70	237,441
2023-07-25	682.50	684.00	673.00	681.00	601.96	174,394
2023-07-24	674.50	682.00	669.00	674.50	596.21	185,296
2023-07-21	678.50	687.50	671.50	677.00	598.42	160,513
2023-07-20	671.50	685.50	671.50	678.50	599.75	92,158
2023-07-19	670.00	676.00	664.50	674.00	595.77	159,131
2023-07-18	643.00	658.50	641.40	658.50	582.07	178,357
2023-07-17	654.50	661.00	641.00	648.00	572.79	166,139
2023-07-14	652.00	656.00	648.30	653.00	577.21	121,655
2023-07-13	636.50	658.00	636.50	658.00	581.63	155,592
2023-07-12	640.00	654.00	640.00	654.00	578.09	104,117
2023-07-11	631.50	644.50	624.90	642.00	567.48	86,677
2023-07-10	632.50	639.20	630.00	634.00	560.41	173,148
2023-07-07	628.50	640.00	628.50	637.00	563.06	174,726
2023-07-06	622.50	633.00	622.50	632.00	558.64	315,284
2023-07-05	637.00	647.00	637.00	639.50	565.27	150,757
2023-07-04	662.00	662.00	642.00	652.50	576.76	186,869
2023-07-03	631.50	648.96	631.50	645.00	570.13	625,195
2023-06-30	620.00	643.50	620.00	641.00	566.60	743,376
2023-06-29	621.50	638.50	621.50	632.00	558.64	410,141
2023-06-28	624.50	641.00	623.50	633.00	559.53	224,781

← NewerPage 14 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.