Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 619.00 | 623.00 | 609.50 | 621.50 | 518.83 | 286,548 |
| 2022-04-12 | 615.00 | 626.50 | 612.25 | 622.50 | 519.66 | 508,076 |
| 2022-04-11 | 619.00 | 626.50 | 612.50 | 623.50 | 520.50 | 1,108,748 |
| 2022-04-08 | 615.50 | 628.00 | 614.00 | 626.00 | 522.58 | 693,673 |
| 2022-04-07 | 636.00 | 636.00 | 614.00 | 614.00 | 512.57 | 331,606 |
| 2022-04-06 | 638.00 | 639.05 | 618.00 | 621.50 | 518.83 | 371,697 |
| 2022-04-05 | 644.50 | 647.50 | 627.00 | 627.50 | 523.83 | 284,775 |
| 2022-04-04 | 641.50 | 652.00 | 630.50 | 645.00 | 538.44 | 249,302 |
| 2022-04-01 | 633.00 | 644.50 | 633.00 | 639.00 | 533.43 | 371,001 |
| 2022-03-31 | 666.50 | 666.50 | 632.50 | 632.50 | 528.01 | 1,072,430 |
| 2022-03-30 | 688.50 | 690.50 | 647.00 | 650.00 | 542.62 | 455,585 |
| 2022-03-29 | 657.00 | 685.00 | 657.00 | 685.00 | 571.84 | 436,534 |
| 2022-03-28 | 655.50 | 667.00 | 652.50 | 656.50 | 548.04 | 216,005 |
| 2022-03-25 | 665.50 | 672.76 | 649.50 | 653.50 | 545.54 | 229,492 |
| 2022-03-24 | 680.00 | 688.00 | 660.50 | 663.50 | 553.89 | 199,871 |
| 2022-03-23 | 682.50 | 701.00 | 681.00 | 682.00 | 569.33 | 427,729 |
| 2022-03-22 | 707.50 | 708.00 | 692.50 | 700.00 | 584.36 | 346,247 |
| 2022-03-21 | 693.50 | 714.50 | 693.50 | 701.50 | 585.61 | 136,183 |
| 2022-03-18 | 705.50 | 715.00 | 688.00 | 713.00 | 595.21 | 826,439 |
| 2022-03-17 | 749.50 | 749.50 | 684.00 | 695.50 | 580.60 | 766,722 |
| 2022-03-16 | 663.00 | 745.50 | 663.00 | 726.50 | 606.48 | 952,151 |
| 2022-03-15 | 655.50 | 683.00 | 646.50 | 679.00 | 566.83 | 464,399 |
| 2022-03-14 | 650.00 | 690.79 | 650.00 | 675.00 | 563.49 | 752,222 |
| 2022-03-11 | 657.00 | 674.50 | 650.50 | 660.00 | 550.97 | 379,551 |
| 2022-03-10 | 670.00 | 671.00 | 638.00 | 646.00 | 539.28 | 259,604 |
| 2022-03-09 | 630.00 | 667.00 | 626.00 | 662.00 | 552.64 | 612,806 |
| 2022-03-08 | 614.50 | 636.50 | 612.00 | 619.50 | 517.16 | 747,196 |
| 2022-03-07 | 624.50 | 630.00 | 588.50 | 615.50 | 513.82 | 420,035 |
| 2022-03-04 | 690.50 | 690.50 | 629.50 | 629.50 | 525.50 | 220,126 |
| 2022-03-03 | 703.50 | 721.00 | 676.50 | 680.00 | 567.66 | 145,113 |
| 2022-03-02 | 709.00 | 721.20 | 694.00 | 714.50 | 596.46 | 310,711 |
| 2022-03-01 | 749.00 | 749.00 | 700.00 | 700.00 | 584.36 | 265,363 |
| 2022-02-28 | 737.50 | 745.50 | 723.50 | 745.50 | 622.34 | 278,751 |
| 2022-02-25 | 711.00 | 741.50 | 711.00 | 741.50 | 619.00 | 216,921 |
| 2022-02-24 | 710.00 | 729.50 | 700.50 | 711.00 | 593.54 | 346,330 |
| 2022-02-23 | 749.50 | 764.50 | 742.50 | 744.00 | 621.09 | 332,429 |
| 2022-02-22 | 730.50 | 760.50 | 730.50 | 753.50 | 629.02 | 192,136 |
| 2022-02-21 | 765.00 | 766.00 | 741.00 | 749.50 | 625.68 | 139,215 |
| 2022-02-18 | 771.50 | 783.00 | 754.50 | 767.00 | 640.29 | 232,738 |
| 2022-02-17 | 765.00 | 770.50 | 752.50 | 752.50 | 628.18 | 561,284 |
| 2022-02-16 | 810.00 | 810.00 | 767.50 | 770.50 | 643.21 | 1,174,464 |
| 2022-02-15 | 769.50 | 792.50 | 768.50 | 792.00 | 661.16 | 165,352 |
| 2022-02-14 | 776.00 | 782.00 | 760.50 | 775.00 | 646.97 | 318,958 |
| 2022-02-11 | 799.50 | 799.50 | 783.00 | 789.50 | 659.07 | 141,060 |
| 2022-02-10 | 804.50 | 804.50 | 781.00 | 798.50 | 666.58 | 183,968 |
| 2022-02-09 | 780.50 | 788.50 | 769.50 | 785.00 | 655.32 | 216,925 |
| 2022-02-08 | 770.00 | 773.00 | 757.50 | 764.50 | 638.20 | 121,596 |
| 2022-02-07 | 754.00 | 780.50 | 754.00 | 765.50 | 639.04 | 289,258 |
| 2022-02-04 | 791.00 | 791.00 | 771.00 | 771.00 | 643.63 | 189,121 |
| 2022-02-03 | 806.50 | 811.50 | 788.00 | 788.00 | 657.82 | 245,978 |
| 2022-02-02 | 808.00 | 813.50 | 801.00 | 804.00 | 671.18 | 368,118 |
| 2022-02-01 | 816.50 | 816.50 | 796.00 | 799.50 | 667.42 | 220,747 |
| 2022-01-31 | 794.50 | 800.00 | 787.89 | 794.50 | 663.25 | 391,368 |
| 2022-01-28 | 790.00 | 811.00 | 784.00 | 785.00 | 655.32 | 400,691 |
| 2022-01-27 | 798.00 | 819.50 | 796.50 | 813.00 | 678.69 | 541,531 |
| 2022-01-26 | 776.50 | 826.00 | 776.50 | 807.50 | 674.10 | 412,926 |
| 2022-01-25 | 803.50 | 804.24 | 788.00 | 799.50 | 667.42 | 270,432 |
| 2022-01-24 | 835.00 | 836.23 | 790.00 | 790.00 | 659.49 | 174,266 |
| 2022-01-21 | 859.00 | 860.00 | 835.50 | 838.50 | 699.98 | 94,466 |
| 2022-01-20 | 864.00 | 869.00 | 860.50 | 866.00 | 722.93 | 49,444 |
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.