Bodycote PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	687.50	708.50	684.00	689.00	683.59	480,531
2026-07-22	700.00	707.50	688.50	702.50	696.98	501,992
2026-07-21	692.50	703.50	690.50	699.50	694.01	216,864
2026-07-20	705.00	705.00	689.50	694.00	688.55	255,682
2026-07-17	699.00	699.00	678.70	697.00	691.53	905,777
2026-07-16	657.00	694.00	657.00	687.50	682.10	981,986
2026-07-15	654.00	672.00	654.00	667.00	661.76	635,754
2026-07-14	670.00	670.00	646.50	655.50	650.35	153,780
2026-07-13	646.00	663.50	640.00	657.00	651.84	532,274
2026-07-10	659.00	659.00	643.00	648.00	642.91	999,635
2026-07-09	651.00	651.00	640.50	644.50	639.44	189,081
2026-07-08	648.50	650.50	624.50	637.00	632.00	231,315
2026-07-07	641.50	673.00	641.00	647.50	642.42	253,139
2026-07-06	670.00	673.00	651.50	661.00	655.81	300,184
2026-07-03	664.00	674.50	664.00	665.50	660.27	229,315
2026-07-02	667.00	668.50	655.00	660.00	654.82	613,141
2026-07-01	664.00	674.40	659.00	666.00	660.77	478,196
2026-06-30	695.50	695.50	664.00	664.00	658.79	442,936
2026-06-29	694.50	699.00	668.00	677.00	671.68	249,334
2026-06-26	691.50	693.50	677.00	685.50	680.12	219,444
2026-06-25	702.50	714.25	692.50	693.00	687.56	294,735
2026-06-24	712.00	712.00	687.82	702.50	696.98	138,002
2026-06-23	735.00	735.00	690.00	703.50	697.98	210,066
2026-06-22	714.00	717.00	701.50	714.50	708.89	309,244
2026-06-19	728.00	728.00	702.77	711.50	705.91	532,607
2026-06-18	715.00	735.00	709.00	719.00	713.35	393,123
2026-06-17	712.00	720.00	711.00	715.00	709.39	388,903
2026-06-16	706.00	728.50	706.00	711.00	705.42	228,901
2026-06-15	728.00	743.00	718.42	721.50	715.84	220,926
2026-06-12	689.00	727.00	689.00	709.50	703.93	447,424
2026-06-11	708.50	718.00	700.50	700.50	695.00	535,552
2026-06-10	721.00	721.00	699.00	712.00	706.41	161,191
2026-06-09	700.00	720.00	688.00	708.50	702.94	277,847
2026-06-08	707.50	714.00	693.00	705.50	699.96	372,926
2026-06-05	740.00	758.50	714.50	715.50	709.88	681,825
2026-06-04	824.50	831.00	812.00	823.00	816.54	620,461
2026-06-03	808.50	826.50	808.50	818.50	812.07	138,509
2026-06-02	810.00	834.00	810.00	826.50	820.01	145,033
2026-06-01	810.00	816.00	801.00	805.00	798.68	425,135
2026-05-29	837.50	837.50	810.00	810.00	803.64	290,203
2026-05-28	810.50	834.50	806.00	817.00	810.59	262,067
2026-05-27	836.00	847.00	825.50	830.00	823.48	571,047
2026-05-26	840.00	850.00	824.00	836.50	829.93	755,491
2026-05-22	709.50	833.00	708.50	831.50	824.97	1,127,805
2026-05-21	697.50	712.50	697.50	698.50	693.02	158,493
2026-05-20	677.50	703.50	677.50	697.50	692.02	574,493
2026-05-19	691.50	707.00	677.50	678.00	672.68	223,590
2026-05-18	694.50	698.50	671.50	691.50	686.07	180,310
2026-05-15	683.50	690.00	672.00	686.50	681.11	323,602
2026-05-14	692.00	700.00	669.00	700.00	694.50	128,940
2026-05-13	699.50	699.50	675.00	688.50	683.09	384,740
2026-05-12	688.50	699.50	679.76	681.00	675.65	331,815
2026-05-11	702.50	720.00	690.50	705.00	699.46	354,663
2026-05-08	697.50	707.50	697.50	702.50	696.98	149,833
2026-05-07	713.50	719.50	704.00	705.00	699.46	327,798
2026-05-06	679.00	702.50	678.00	702.50	696.98	993,652
2026-05-05	675.00	677.00	662.00	669.50	664.24	547,483
2026-05-01	680.00	681.00	668.00	674.50	669.20	207,926
2026-04-30	684.00	684.00	662.00	681.00	675.65	145,923
2026-04-29	691.00	700.00	683.50	683.50	662.16	399,529

← NewerPage 2 of 5 · 252 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.