Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 515.00 | 526.00 | 504.50 | 526.00 | 448.82 | 142,520 |
| 2022-07-11 | 513.00 | 526.00 | 511.00 | 519.50 | 443.27 | 140,970 |
| 2022-07-08 | 518.50 | 527.00 | 516.50 | 527.00 | 449.67 | 225,121 |
| 2022-07-07 | 505.50 | 527.50 | 500.50 | 522.50 | 445.83 | 1,059,808 |
| 2022-07-06 | 503.00 | 511.00 | 499.40 | 500.00 | 426.63 | 695,760 |
| 2022-07-05 | 511.00 | 525.44 | 502.50 | 504.00 | 430.05 | 281,141 |
| 2022-07-04 | 530.00 | 534.50 | 521.17 | 524.00 | 447.11 | 172,863 |
| 2022-07-01 | 527.50 | 532.50 | 520.00 | 525.00 | 447.97 | 270,725 |
| 2022-06-30 | 528.50 | 533.00 | 514.00 | 526.50 | 449.25 | 534,520 |
| 2022-06-29 | 565.50 | 565.50 | 537.00 | 540.00 | 460.76 | 267,183 |
| 2022-06-28 | 555.50 | 559.50 | 549.00 | 551.00 | 470.15 | 191,248 |
| 2022-06-27 | 548.50 | 554.50 | 540.00 | 554.50 | 473.14 | 501,144 |
| 2022-06-24 | 519.00 | 539.00 | 519.00 | 539.00 | 459.91 | 1,290,364 |
| 2022-06-23 | 537.50 | 552.00 | 530.00 | 532.50 | 454.36 | 209,677 |
| 2022-06-22 | 564.00 | 564.00 | 534.00 | 546.50 | 466.31 | 444,390 |
| 2022-06-21 | 564.00 | 573.50 | 559.00 | 562.50 | 479.96 | 231,578 |
| 2022-06-20 | 585.50 | 585.50 | 565.00 | 568.50 | 485.08 | 176,520 |
| 2022-06-17 | 578.00 | 580.50 | 565.50 | 575.50 | 491.06 | 973,185 |
| 2022-06-16 | 608.50 | 608.50 | 569.50 | 571.00 | 487.22 | 632,303 |
| 2022-06-15 | 602.50 | 610.00 | 597.50 | 608.50 | 519.21 | 266,995 |
| 2022-06-14 | 618.50 | 618.50 | 592.50 | 594.00 | 506.84 | 219,058 |
| 2022-06-13 | 619.50 | 620.50 | 601.00 | 602.50 | 514.09 | 177,019 |
| 2022-06-10 | 651.50 | 651.50 | 621.00 | 621.50 | 530.31 | 200,337 |
| 2022-06-09 | 644.50 | 658.00 | 637.00 | 653.50 | 557.61 | 234,372 |
| 2022-06-08 | 668.50 | 671.50 | 648.50 | 648.50 | 553.34 | 205,819 |
| 2022-06-07 | 653.50 | 671.50 | 653.50 | 669.50 | 571.26 | 217,644 |
| 2022-06-06 | 632.50 | 668.50 | 632.50 | 668.50 | 570.41 | 729,905 |
| 2022-06-01 | 668.00 | 668.00 | 646.50 | 648.00 | 552.92 | 480,014 |
| 2022-05-31 | 664.50 | 664.50 | 645.50 | 648.50 | 553.34 | 422,273 |
| 2022-05-30 | 649.50 | 661.84 | 646.00 | 658.50 | 561.88 | 605,072 |
| 2022-05-27 | 655.00 | 662.50 | 652.50 | 652.50 | 556.76 | 411,654 |
| 2022-05-26 | 642.50 | 660.00 | 638.50 | 657.50 | 561.02 | 230,802 |
| 2022-05-25 | 615.50 | 646.00 | 615.50 | 641.00 | 546.94 | 1,008,138 |
| 2022-05-24 | 639.50 | 643.21 | 631.00 | 635.00 | 541.82 | 202,026 |
| 2022-05-23 | 638.50 | 645.00 | 626.50 | 645.00 | 550.36 | 214,136 |
| 2022-05-20 | 637.00 | 639.00 | 625.50 | 628.50 | 536.28 | 412,708 |
| 2022-05-19 | 633.00 | 633.50 | 609.00 | 622.50 | 531.16 | 141,801 |
| 2022-05-18 | 635.50 | 652.00 | 635.50 | 639.50 | 545.66 | 695,296 |
| 2022-05-17 | 633.50 | 641.00 | 630.00 | 638.50 | 544.81 | 606,289 |
| 2022-05-16 | 632.50 | 634.50 | 626.00 | 630.00 | 537.56 | 282,705 |
| 2022-05-13 | 627.50 | 641.50 | 623.50 | 637.00 | 543.53 | 181,400 |
| 2022-05-12 | 609.50 | 622.50 | 603.56 | 618.00 | 527.32 | 367,259 |
| 2022-05-11 | 601.00 | 617.00 | 599.50 | 617.00 | 526.47 | 707,584 |
| 2022-05-10 | 593.50 | 616.50 | 593.50 | 604.50 | 515.80 | 738,233 |
| 2022-05-09 | 598.00 | 601.36 | 582.00 | 593.00 | 505.99 | 204,746 |
| 2022-05-06 | 607.00 | 607.00 | 593.50 | 600.50 | 512.39 | 238,044 |
| 2022-05-05 | 612.50 | 628.00 | 603.50 | 603.50 | 514.95 | 624,650 |
| 2022-05-04 | 620.00 | 620.00 | 598.50 | 607.00 | 517.93 | 344,332 |
| 2022-05-03 | 619.00 | 628.00 | 610.50 | 618.50 | 527.75 | 820,555 |
| 2022-04-29 | 629.00 | 633.00 | 622.50 | 623.50 | 532.01 | 233,901 |
| 2022-04-28 | 617.00 | 634.58 | 617.00 | 628.00 | 535.85 | 210,388 |
| 2022-04-27 | 621.50 | 626.00 | 604.48 | 618.00 | 527.32 | 295,591 |
| 2022-04-26 | 617.50 | 630.50 | 613.50 | 613.50 | 523.48 | 354,027 |
| 2022-04-25 | 618.50 | 631.50 | 614.50 | 620.00 | 529.03 | 719,640 |
| 2022-04-22 | 631.00 | 642.00 | 623.50 | 631.00 | 538.41 | 663,937 |
| 2022-04-21 | 651.00 | 651.00 | 630.00 | 641.50 | 547.37 | 363,498 |
| 2022-04-20 | 629.00 | 640.50 | 626.00 | 637.50 | 532.18 | 179,343 |
| 2022-04-19 | 621.50 | 633.00 | 620.18 | 630.00 | 525.92 | 143,114 |
| 2022-04-14 | 619.50 | 627.50 | 614.13 | 626.50 | 523.00 | 262,880 |
| 2022-04-13 | 619.00 | 623.00 | 609.50 | 621.50 | 518.83 | 286,548 |
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.