Bodycote PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	887.50	887.50	858.00	861.50	719.18	706,950
2022-01-18	851.00	873.50	851.00	864.00	721.26	536,852
2022-01-17	857.00	882.50	855.00	876.00	731.28	490,387
2022-01-14	877.00	877.00	848.50	857.50	715.84	102,425
2022-01-13	880.00	880.00	854.00	860.00	717.92	210,677
2022-01-12	854.00	870.50	849.00	861.00	718.76	359,361
2022-01-11	863.00	863.50	845.50	847.00	707.07	138,131
2022-01-10	889.50	893.50	849.21	851.50	710.83	267,782
2022-01-07	915.50	915.50	880.50	893.00	745.47	272,876
2022-01-06	885.50	897.50	885.50	886.50	740.05	1,259,267
2022-01-05	900.00	905.00	897.00	905.00	755.49	159,449
2022-01-04	871.00	902.00	869.00	896.00	747.98	214,098
2021-12-31	890.00	890.00	865.00	865.50	722.52	61,308
2021-12-30	851.50	875.00	851.50	869.50	725.86	75,770
2021-12-29	852.00	877.00	848.50	872.00	727.94	267,259
2021-12-24	868.50	868.50	845.00	847.00	707.07	13,303
2021-12-23	850.00	850.00	832.29	846.00	706.24	423,078
2021-12-22	815.00	832.50	815.00	832.50	694.97	152,035
2021-12-21	831.00	831.00	817.50	818.50	683.28	106,613
2021-12-20	810.00	823.50	810.00	820.50	684.95	100,159
2021-12-17	849.00	849.00	823.50	829.50	692.46	237,067
2021-12-16	818.00	836.25	818.00	829.00	692.05	123,049
2021-12-15	796.50	815.50	796.50	815.50	680.78	401,703
2021-12-14	800.50	829.00	800.50	801.00	668.67	317,059
2021-12-13	830.00	840.00	816.50	816.50	681.61	157,730
2021-12-10	841.00	842.50	825.50	830.00	692.88	144,988
2021-12-09	855.00	855.00	834.50	841.00	702.06	119,669
2021-12-08	860.00	860.00	842.00	846.00	706.24	131,532
2021-12-07	844.50	854.00	838.50	845.00	705.40	169,775
2021-12-06	832.00	835.00	828.00	835.00	697.06	52,860
2021-12-03	816.00	844.50	816.00	823.50	687.45	145,732
2021-12-02	831.50	842.00	830.00	835.50	697.47	443,355
2021-12-01	832.00	840.00	828.00	839.50	700.81	143,449
2021-11-30	818.00	838.50	818.00	826.50	689.96	695,273
2021-11-29	856.50	857.00	810.00	833.50	695.80	285,652
2021-11-26	842.00	858.50	841.00	845.00	705.40	556,510
2021-11-25	850.00	868.50	850.00	863.00	720.43	204,902
2021-11-24	856.50	867.00	840.00	852.00	711.25	1,308,609
2021-11-23	816.50	884.50	814.50	869.00	725.44	584,565
2021-11-22	844.00	847.00	831.00	836.50	698.31	192,437
2021-11-19	845.50	850.00	840.50	844.00	704.57	172,271
2021-11-18	850.00	856.50	841.00	844.00	704.57	701,425
2021-11-17	842.00	858.00	842.00	852.50	711.66	149,542
2021-11-16	819.00	856.00	819.00	850.00	709.58	229,189
2021-11-15	859.00	859.00	834.68	841.50	702.48	145,997
2021-11-12	854.50	854.50	829.50	837.00	698.72	143,797
2021-11-11	827.00	839.50	817.50	839.50	700.81	149,240
2021-11-10	830.50	842.50	825.46	829.50	692.46	154,599
2021-11-09	849.50	852.00	835.00	835.50	697.47	169,305
2021-11-08	844.50	849.50	840.50	849.50	709.16	108,395
2021-11-05	855.50	855.50	838.50	841.50	702.48	176,972
2021-11-04	815.00	837.50	811.50	835.00	697.06	508,910
2021-11-03	811.00	813.00	790.50	813.00	678.69	271,550
2021-11-02	790.50	801.00	790.50	791.50	660.74	110,261
2021-11-01	802.00	812.00	793.00	799.50	667.42	155,823
2021-10-29	797.50	812.00	797.50	799.50	667.42	355,227
2021-10-28	816.00	818.50	810.11	813.50	679.11	80,588
2021-10-27	815.00	822.50	814.50	817.00	682.03	122,550
2021-10-26	841.50	841.50	815.50	818.50	683.28	125,405
2021-10-25	819.50	824.50	809.50	821.50	685.79	153,754

← NewerPage 21 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.