Bodycote PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	620.50	630.50	620.50	626.00	553.34	203,110
2023-06-26	623.00	623.00	601.50	614.50	543.17	1,133,961
2023-06-23	623.50	626.50	618.00	620.50	548.48	159,963
2023-06-22	655.00	655.00	626.50	626.50	553.78	236,099
2023-06-21	654.50	654.50	642.00	647.00	571.90	268,146
2023-06-20	644.00	648.00	636.50	645.50	570.58	353,261
2023-06-19	643.00	651.50	640.50	647.50	572.34	169,929
2023-06-16	648.00	657.00	641.30	651.50	575.88	1,609,708
2023-06-15	642.00	666.50	641.80	647.50	572.34	328,791
2023-06-14	632.00	647.00	632.00	645.00	570.13	366,526
2023-06-13	631.50	642.00	623.50	639.00	564.83	344,651
2023-06-12	629.00	629.00	617.00	622.00	549.80	609,647
2023-06-09	603.50	621.00	603.50	619.00	547.15	137,951
2023-06-08	609.00	620.00	609.00	613.00	541.85	223,298
2023-06-07	614.50	620.50	608.00	617.00	545.38	390,326
2023-06-06	627.50	627.50	603.00	617.50	545.83	365,759
2023-06-05	620.00	628.13	610.00	610.50	539.64	290,139
2023-06-02	629.00	636.50	616.00	625.00	552.46	580,719
2023-06-01	634.50	649.00	634.50	645.00	570.13	155,568
2023-05-31	660.00	665.00	635.00	638.50	564.39	525,594
2023-05-30	643.00	655.00	643.00	649.00	573.67	172,692
2023-05-26	670.00	670.00	648.50	652.00	576.32	190,494
2023-05-25	654.50	677.00	650.00	652.50	576.76	260,496
2023-05-24	662.50	667.50	656.00	664.00	586.93	160,663
2023-05-23	670.50	689.00	670.50	676.50	597.98	220,947
2023-05-22	694.50	695.00	680.86	690.00	609.91	152,205
2023-05-19	698.50	698.50	681.50	691.50	611.24	209,653
2023-05-18	680.00	699.00	680.00	681.50	602.40	476,415
2023-05-17	709.50	709.50	692.00	694.50	613.89	687,367
2023-05-16	700.00	700.00	685.52	699.50	618.31	429,218
2023-05-15	688.50	688.50	677.50	688.00	608.14	244,634
2023-05-12	679.00	683.50	676.50	679.00	600.19	141,244
2023-05-11	682.00	687.50	668.00	675.00	596.65	209,253
2023-05-10	672.00	683.50	660.01	679.50	600.63	260,063
2023-05-09	679.00	679.00	666.30	672.50	594.44	489,282
2023-05-05	676.50	683.00	670.50	679.00	600.19	577,137
2023-05-04	686.50	686.50	676.50	676.50	597.98	292,948
2023-05-03	683.50	692.50	680.40	681.00	601.96	262,335
2023-05-02	697.00	700.00	681.00	681.00	601.96	192,613
2023-04-28	686.00	695.50	675.00	690.50	610.35	296,074
2023-04-27	670.50	689.00	669.00	681.00	601.96	403,915
2023-04-26	678.50	678.50	655.50	655.50	579.42	347,614
2023-04-25	660.00	666.50	656.50	665.00	587.81	171,414
2023-04-24	665.00	673.00	658.50	665.50	588.26	138,152
2023-04-21	674.00	674.00	654.50	663.50	586.49	475,135
2023-04-20	665.00	665.54	647.00	660.00	583.39	233,524
2023-04-19	663.50	670.50	661.00	666.00	575.53	284,950
2023-04-18	678.00	678.00	658.00	669.00	578.12	192,796
2023-04-17	665.50	672.50	660.00	668.50	577.69	114,889
2023-04-14	665.00	671.00	644.00	664.00	573.80	111,578
2023-04-13	671.50	676.00	656.31	660.00	570.34	168,732
2023-04-12	654.00	673.50	644.62	671.50	580.28	183,496
2023-04-11	657.00	659.19	652.00	654.00	565.16	175,083
2023-04-06	632.00	649.50	632.00	644.50	556.95	180,135
2023-04-05	661.50	661.50	628.50	640.00	553.06	521,585
2023-04-04	649.50	671.00	646.50	657.50	568.18	473,353
2023-04-03	654.50	662.00	648.50	655.50	566.45	346,185
2023-03-31	654.50	656.00	638.00	652.50	563.86	378,358
2023-03-30	630.00	645.00	626.50	638.00	551.33	434,751
2023-03-29	617.50	627.50	617.50	626.00	540.96	324,015

← NewerPage 15 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.