Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 578.00 | 587.50 | 573.00 | 585.00 | 505.53 | 243,037 |
| 2022-12-30 | 567.50 | 571.50 | 566.00 | 568.50 | 491.27 | 68,040 |
| 2022-12-29 | 580.00 | 580.00 | 559.00 | 570.00 | 492.57 | 133,094 |
| 2022-12-28 | 561.00 | 570.00 | 555.00 | 565.00 | 488.25 | 179,612 |
| 2022-12-23 | 575.00 | 575.00 | 558.00 | 558.00 | 482.20 | 124,217 |
| 2022-12-22 | 575.00 | 575.50 | 557.50 | 557.50 | 481.77 | 130,320 |
| 2022-12-21 | 562.50 | 571.00 | 557.50 | 571.00 | 493.43 | 146,746 |
| 2022-12-20 | 567.00 | 574.00 | 551.50 | 554.50 | 479.17 | 130,310 |
| 2022-12-19 | 557.50 | 568.50 | 548.50 | 565.50 | 488.68 | 105,959 |
| 2022-12-16 | 576.50 | 576.50 | 554.00 | 558.50 | 482.63 | 822,415 |
| 2022-12-15 | 590.50 | 594.05 | 584.50 | 590.00 | 509.85 | 89,113 |
| 2022-12-14 | 594.50 | 601.00 | 590.00 | 593.50 | 512.88 | 202,660 |
| 2022-12-13 | 581.00 | 609.00 | 578.00 | 600.00 | 518.49 | 404,809 |
| 2022-12-12 | 585.00 | 585.00 | 576.00 | 580.00 | 501.21 | 136,679 |
| 2022-12-09 | 580.00 | 585.50 | 569.94 | 580.00 | 501.21 | 131,610 |
| 2022-12-08 | 605.50 | 605.50 | 578.00 | 581.00 | 502.07 | 479,645 |
| 2022-12-07 | 607.00 | 607.00 | 582.50 | 588.50 | 508.55 | 714,118 |
| 2022-12-06 | 605.50 | 608.50 | 593.00 | 600.00 | 518.49 | 460,590 |
| 2022-12-05 | 605.50 | 605.50 | 596.00 | 604.50 | 522.38 | 94,139 |
| 2022-12-02 | 615.50 | 615.50 | 590.00 | 599.50 | 518.06 | 125,247 |
| 2022-12-01 | 596.00 | 604.00 | 588.50 | 599.00 | 517.63 | 157,396 |
| 2022-11-30 | 572.50 | 590.50 | 572.50 | 590.00 | 509.85 | 401,579 |
| 2022-11-29 | 584.00 | 595.50 | 577.50 | 585.00 | 505.53 | 188,795 |
| 2022-11-28 | 602.00 | 605.50 | 591.00 | 594.50 | 513.74 | 214,774 |
| 2022-11-25 | 597.50 | 608.00 | 595.50 | 608.00 | 525.41 | 288,616 |
| 2022-11-24 | 609.00 | 609.00 | 592.00 | 601.00 | 519.36 | 116,080 |
| 2022-11-23 | 577.00 | 600.50 | 577.00 | 596.00 | 515.04 | 99,133 |
| 2022-11-22 | 591.00 | 593.00 | 574.50 | 588.00 | 508.12 | 127,624 |
| 2022-11-21 | 585.00 | 595.00 | 564.62 | 581.00 | 502.07 | 160,683 |
| 2022-11-18 | 584.00 | 608.50 | 580.00 | 597.50 | 516.33 | 337,649 |
| 2022-11-17 | 566.50 | 580.00 | 566.50 | 580.00 | 501.21 | 240,278 |
| 2022-11-16 | 572.00 | 579.50 | 566.00 | 574.00 | 496.02 | 507,323 |
| 2022-11-15 | 584.00 | 592.00 | 577.50 | 581.00 | 502.07 | 299,180 |
| 2022-11-14 | 588.00 | 601.33 | 565.50 | 589.00 | 508.99 | 255,721 |
| 2022-11-11 | 579.00 | 597.00 | 579.00 | 589.50 | 509.42 | 203,183 |
| 2022-11-10 | 553.50 | 584.50 | 546.00 | 584.50 | 505.10 | 168,046 |
| 2022-11-09 | 566.00 | 566.00 | 547.00 | 554.50 | 479.17 | 95,147 |
| 2022-11-08 | 541.50 | 556.00 | 536.89 | 556.00 | 480.47 | 122,862 |
| 2022-11-07 | 527.50 | 551.50 | 523.00 | 546.00 | 471.83 | 149,153 |
| 2022-11-04 | 496.20 | 537.00 | 496.20 | 537.00 | 464.05 | 224,943 |
| 2022-11-03 | 500.00 | 509.50 | 490.00 | 509.50 | 440.29 | 242,555 |
| 2022-11-02 | 523.00 | 523.00 | 506.00 | 509.00 | 439.85 | 232,044 |
| 2022-11-01 | 509.50 | 518.50 | 506.00 | 512.50 | 442.88 | 130,616 |
| 2022-10-31 | 492.20 | 501.50 | 492.20 | 495.60 | 428.27 | 318,354 |
| 2022-10-28 | 505.00 | 511.00 | 502.50 | 508.00 | 438.99 | 127,021 |
| 2022-10-27 | 509.50 | 518.00 | 504.00 | 518.00 | 447.63 | 182,316 |
| 2022-10-26 | 504.50 | 517.50 | 499.40 | 517.50 | 447.20 | 580,029 |
| 2022-10-25 | 488.00 | 505.50 | 486.80 | 504.00 | 435.53 | 479,295 |
| 2022-10-24 | 505.00 | 512.50 | 495.20 | 498.60 | 430.87 | 300,678 |
| 2022-10-21 | 494.60 | 497.80 | 482.80 | 495.00 | 427.76 | 517,965 |
| 2022-10-20 | 506.00 | 506.00 | 488.80 | 500.50 | 432.51 | 145,818 |
| 2022-10-19 | 505.00 | 512.00 | 489.60 | 494.40 | 427.24 | 613,656 |
| 2022-10-18 | 513.00 | 516.98 | 505.50 | 507.00 | 438.13 | 513,885 |
| 2022-10-17 | 491.40 | 504.00 | 478.00 | 503.50 | 435.10 | 153,695 |
| 2022-10-14 | 489.40 | 496.60 | 480.40 | 484.60 | 418.77 | 339,471 |
| 2022-10-13 | 474.80 | 483.20 | 455.60 | 479.20 | 414.10 | 174,777 |
| 2022-10-12 | 473.00 | 474.40 | 458.20 | 462.80 | 399.93 | 276,848 |
| 2022-10-11 | 475.60 | 481.69 | 467.40 | 473.00 | 408.74 | 633,417 |
| 2022-10-10 | 485.20 | 494.20 | 483.20 | 484.40 | 418.60 | 156,741 |
| 2022-10-07 | 516.00 | 516.00 | 482.80 | 489.40 | 422.92 | 156,304 |
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.