Bodycote PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	691.50	696.00	685.50	689.50	667.97	397,032
2026-04-27	682.00	704.00	682.00	692.00	670.39	294,781
2026-04-24	724.00	724.00	690.00	695.00	673.30	196,890
2026-04-23	711.50	711.50	690.50	701.50	679.60	413,610
2026-04-22	722.50	722.50	698.00	698.00	676.21	219,760
2026-04-21	715.00	715.00	699.50	704.50	682.50	241,259
2026-04-20	714.00	722.00	700.05	701.00	679.11	150,609
2026-04-17	700.00	730.00	694.50	721.50	698.97	153,854
2026-04-16	691.00	703.50	688.50	700.00	678.14	188,738
2026-04-15	698.00	701.50	687.19	691.50	669.91	525,154
2026-04-14	687.50	705.00	685.50	697.00	675.24	299,810
2026-04-13	679.50	693.00	679.00	684.50	663.13	369,353
2026-04-10	662.00	696.50	662.00	691.00	669.43	648,006
2026-04-09	698.00	698.00	669.00	679.00	657.80	205,085
2026-04-08	736.50	736.50	640.00	682.00	660.71	405,885
2026-04-07	620.00	643.00	620.00	629.00	609.36	276,172
2026-04-02	640.00	654.50	621.00	632.00	612.27	153,910
2026-04-01	623.00	643.00	613.00	640.00	620.02	469,547
2026-03-31	607.50	619.50	605.00	610.50	591.44	490,810
2026-03-30	596.50	612.50	593.00	608.50	589.50	486,523
2026-03-27	632.50	635.00	608.00	609.00	589.99	399,476
2026-03-26	627.50	640.00	625.50	631.00	611.30	253,133
2026-03-25	624.00	655.50	624.00	640.00	620.02	234,826
2026-03-24	634.50	642.00	623.67	642.00	621.96	238,490
2026-03-23	604.50	645.00	599.50	634.50	614.69	272,136
2026-03-20	631.50	635.50	612.50	617.00	597.74	663,575
2026-03-19	653.50	653.50	623.00	626.00	606.46	306,760
2026-03-18	657.50	666.00	646.00	655.50	635.03	379,435
2026-03-17	640.00	657.50	639.50	646.00	625.83	507,184
2026-03-16	675.50	684.00	640.50	640.50	620.50	864,177
2026-03-13	700.00	705.00	661.00	661.00	640.36	426,709
2026-03-12	739.00	757.50	703.00	704.50	682.50	552,332
2026-03-11	707.50	770.50	705.50	764.00	740.15	349,796
2026-03-10	702.00	711.00	699.50	708.00	685.89	430,263
2026-03-09	697.00	712.50	679.00	690.50	668.94	564,558
2026-03-06	745.00	745.00	716.00	718.00	695.58	278,271
2026-03-05	745.50	745.50	722.50	726.00	703.33	155,272
2026-03-04	730.50	740.00	715.00	729.50	706.72	292,185
2026-03-03	761.50	770.50	720.50	721.00	698.49	322,248
2026-03-02	773.50	773.50	766.00	772.50	748.38	193,867
2026-02-27	784.50	793.50	779.50	780.00	755.65	567,491
2026-02-26	790.00	790.00	771.00	777.00	752.74	151,452
2026-02-25	787.50	793.50	776.50	781.00	756.62	137,259
2026-02-24	784.50	790.50	781.50	785.50	760.98	150,567
2026-02-23	775.50	800.00	772.50	785.00	760.49	157,697
2026-02-20	769.00	788.00	769.00	781.50	757.10	147,678
2026-02-19	778.00	780.50	768.50	774.50	750.32	335,657
2026-02-18	776.50	781.50	771.00	781.50	757.10	207,991
2026-02-17	796.00	796.00	763.50	774.00	749.83	180,712
2026-02-16	775.50	782.00	765.00	778.00	753.71	98,602
2026-02-13	769.00	776.00	760.50	775.50	751.29	203,038
2026-02-12	769.00	789.50	769.00	774.00	749.83	138,226
2026-02-11	793.00	793.00	770.50	784.00	759.52	253,987
2026-02-10	765.50	791.00	761.00	781.50	757.10	324,834
2026-02-09	773.00	773.00	755.00	767.50	743.54	138,782
2026-02-06	769.00	769.00	744.50	755.00	731.43	230,048
2026-02-05	758.50	772.00	749.50	756.00	732.40	308,441
2026-02-04	755.00	780.00	744.50	768.00	744.02	441,205
2026-02-03	759.50	759.50	741.50	757.00	733.37	374,999
2026-02-02	741.50	746.50	727.00	746.50	723.19	147,301

← NewerPage 3 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.