Bodycote PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	625.50	629.00	616.00	620.00	535.78	415,846
2023-03-27	624.00	631.50	614.50	618.50	534.48	672,074
2023-03-24	638.00	638.00	613.00	618.50	534.48	376,985
2023-03-23	620.00	629.50	613.00	629.00	543.55	322,348
2023-03-22	624.50	625.00	615.50	623.00	538.37	568,008
2023-03-21	632.00	638.00	619.00	624.50	539.66	485,918
2023-03-20	610.00	631.00	602.00	629.00	543.55	542,530
2023-03-17	601.50	628.00	601.50	615.50	531.89	3,068,157
2023-03-16	588.50	588.50	566.00	581.50	502.51	351,902
2023-03-15	622.00	622.00	571.50	571.50	493.86	548,493
2023-03-14	590.50	610.50	574.50	607.00	524.54	498,398
2023-03-13	631.00	631.00	579.50	589.00	508.99	850,633
2023-03-10	624.00	624.50	609.50	617.50	533.62	257,644
2023-03-09	643.00	644.50	633.50	636.00	549.60	647,425
2023-03-08	660.00	660.00	645.50	646.00	558.24	323,235
2023-03-07	661.50	666.00	646.50	648.00	559.97	993,727
2023-03-06	642.00	659.50	642.00	659.50	569.91	175,583
2023-03-03	662.50	671.50	632.00	651.50	563.00	411,356
2023-03-02	675.50	675.50	656.50	662.50	572.50	220,613
2023-03-01	678.00	679.50	661.85	674.50	582.87	267,609
2023-02-28	668.50	668.50	650.00	664.00	573.80	534,909
2023-02-27	638.00	656.00	638.00	652.00	563.43	174,223
2023-02-24	647.50	651.80	636.50	636.50	550.03	214,165
2023-02-23	619.50	644.00	619.50	637.00	550.47	327,026
2023-02-22	637.50	637.50	625.50	635.00	548.74	188,033
2023-02-21	643.50	643.50	631.00	640.00	553.06	947,800
2023-02-20	624.00	643.50	624.00	637.00	550.47	138,638
2023-02-17	651.50	651.50	632.00	642.50	555.22	195,251
2023-02-16	662.50	662.50	640.50	643.00	555.65	129,393
2023-02-15	653.50	653.50	620.00	651.00	562.56	165,067
2023-02-14	642.50	644.00	633.50	633.50	547.44	145,499
2023-02-13	639.00	645.00	638.00	641.50	554.35	149,540
2023-02-10	635.50	645.00	627.00	635.50	549.17	227,948
2023-02-09	638.50	646.50	636.50	640.00	553.06	222,916
2023-02-08	642.00	660.50	638.00	639.00	552.19	353,328
2023-02-07	674.00	674.00	650.50	654.50	565.59	1,258,390
2023-02-06	684.50	684.50	655.50	667.50	576.82	456,120
2023-02-03	679.00	689.50	675.00	683.00	590.22	180,587
2023-02-02	661.50	685.50	661.50	685.50	592.38	603,458
2023-02-01	637.50	665.00	637.50	658.50	569.05	241,316
2023-01-31	646.00	655.00	643.00	651.00	562.56	275,800
2023-01-30	652.50	654.00	642.50	651.50	563.00	133,294
2023-01-27	657.50	664.50	649.00	656.00	566.89	132,898
2023-01-26	654.50	661.50	653.00	659.50	569.91	198,619
2023-01-25	657.00	667.00	648.50	655.00	566.02	188,319
2023-01-24	654.00	661.50	654.00	660.00	570.34	227,180
2023-01-23	660.00	660.00	648.00	655.00	566.02	303,691
2023-01-20	650.50	650.50	633.00	646.50	558.68	370,861
2023-01-19	668.50	668.50	631.50	631.50	545.71	517,438
2023-01-18	647.50	665.00	647.50	650.00	561.70	302,554
2023-01-17	668.50	688.00	655.50	655.50	566.45	427,682
2023-01-16	693.00	693.00	674.50	680.50	588.06	219,809
2023-01-13	686.00	693.00	680.50	692.50	598.43	300,905
2023-01-12	659.50	686.50	658.40	685.00	591.95	479,822
2023-01-11	647.50	675.00	625.50	666.50	575.96	428,769
2023-01-10	643.00	647.00	632.00	646.00	558.24	263,317
2023-01-09	639.00	649.50	630.50	640.00	553.06	210,765
2023-01-06	651.50	653.50	629.00	639.00	552.19	162,490
2023-01-05	609.50	645.50	607.00	638.00	551.33	593,769
2023-01-04	590.50	598.00	584.00	598.00	516.76	130,122

← NewerPage 16 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.