Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 741.50 | 746.50 | 727.00 | 746.50 | 723.19 | 147,301 |
| 2026-01-30 | 745.50 | 753.00 | 738.52 | 745.50 | 722.22 | 884,228 |
| 2026-01-29 | 761.50 | 764.50 | 750.00 | 751.00 | 727.55 | 357,875 |
| 2026-01-28 | 757.00 | 765.00 | 751.36 | 757.50 | 733.85 | 182,756 |
| 2026-01-27 | 759.00 | 769.50 | 756.00 | 757.00 | 733.37 | 86,655 |
| 2026-01-26 | 767.50 | 769.38 | 758.50 | 759.00 | 735.30 | 206,869 |
| 2026-01-23 | 758.00 | 775.50 | 758.00 | 763.50 | 739.66 | 172,624 |
| 2026-01-22 | 762.50 | 779.50 | 748.00 | 772.00 | 747.90 | 722,456 |
| 2026-01-21 | 742.50 | 753.75 | 739.45 | 749.00 | 725.61 | 361,730 |
| 2026-01-20 | 742.50 | 744.50 | 729.50 | 738.00 | 714.96 | 436,271 |
| 2026-01-19 | 774.00 | 774.00 | 745.00 | 749.00 | 725.61 | 130,234 |
| 2026-01-16 | 741.50 | 773.50 | 741.50 | 766.50 | 742.57 | 224,414 |
| 2026-01-15 | 750.00 | 766.00 | 740.00 | 764.00 | 740.15 | 768,766 |
| 2026-01-14 | 740.00 | 748.00 | 735.00 | 747.50 | 724.16 | 876,654 |
| 2026-01-13 | 728.50 | 747.50 | 728.50 | 740.00 | 716.90 | 582,533 |
| 2026-01-12 | 742.50 | 748.00 | 734.00 | 743.00 | 719.80 | 161,803 |
| 2026-01-09 | 721.00 | 748.50 | 721.00 | 742.50 | 719.32 | 107,989 |
| 2026-01-08 | 727.50 | 739.50 | 723.00 | 737.00 | 713.99 | 164,989 |
| 2026-01-07 | 726.50 | 736.50 | 722.50 | 730.00 | 707.21 | 236,514 |
| 2026-01-06 | 733.50 | 733.50 | 713.00 | 726.00 | 703.33 | 262,318 |
| 2026-01-05 | 692.50 | 725.50 | 692.50 | 722.50 | 699.94 | 251,813 |
| 2026-01-02 | 709.50 | 710.00 | 695.50 | 710.00 | 687.83 | 65,642 |
| 2025-12-31 | 706.50 | 706.50 | 697.50 | 698.00 | 676.21 | 48,950 |
| 2025-12-30 | 713.00 | 713.00 | 696.00 | 704.00 | 682.02 | 153,628 |
| 2025-12-29 | 691.00 | 702.00 | 689.00 | 697.50 | 675.72 | 129,129 |
| 2025-12-24 | 697.50 | 705.00 | 692.50 | 694.00 | 672.33 | 128,140 |
| 2025-12-23 | 716.00 | 716.00 | 696.00 | 696.50 | 674.75 | 371,355 |
| 2025-12-22 | 724.00 | 724.00 | 699.00 | 705.50 | 683.47 | 576,970 |
| 2025-12-19 | 695.50 | 717.00 | 695.50 | 706.00 | 683.96 | 441,043 |
| 2025-12-18 | 709.00 | 714.00 | 703.00 | 714.00 | 691.71 | 228,985 |
| 2025-12-17 | 687.50 | 718.00 | 687.50 | 705.50 | 683.47 | 238,912 |
| 2025-12-16 | 692.00 | 710.50 | 692.00 | 706.50 | 684.44 | 364,022 |
| 2025-12-15 | 685.00 | 711.50 | 676.00 | 706.50 | 684.44 | 625,182 |
| 2025-12-12 | 686.00 | 691.00 | 674.00 | 685.00 | 663.61 | 985,220 |
| 2025-12-11 | 685.00 | 686.50 | 673.00 | 675.00 | 653.93 | 359,657 |
| 2025-12-10 | 676.50 | 681.50 | 674.00 | 676.50 | 655.38 | 622,903 |
| 2025-12-09 | 665.00 | 687.00 | 665.00 | 680.50 | 659.25 | 136,984 |
| 2025-12-08 | 657.50 | 688.00 | 657.50 | 682.50 | 661.19 | 181,075 |
| 2025-12-05 | 676.00 | 680.00 | 671.50 | 672.50 | 651.50 | 1,319,402 |
| 2025-12-04 | 671.00 | 684.50 | 660.50 | 676.50 | 655.38 | 215,837 |
| 2025-12-03 | 640.00 | 644.50 | 636.50 | 642.50 | 622.44 | 205,901 |
| 2025-12-02 | 645.00 | 645.00 | 626.00 | 635.00 | 615.17 | 197,882 |
| 2025-12-01 | 645.00 | 645.00 | 623.00 | 631.50 | 611.78 | 106,138 |
| 2025-11-28 | 616.00 | 637.00 | 616.00 | 634.50 | 614.69 | 131,674 |
| 2025-11-27 | 625.00 | 631.00 | 621.00 | 630.00 | 610.33 | 111,571 |
| 2025-11-26 | 622.50 | 623.50 | 614.50 | 623.00 | 603.55 | 154,535 |
| 2025-11-25 | 604.50 | 617.00 | 604.50 | 614.50 | 595.31 | 131,856 |
| 2025-11-24 | 585.00 | 612.50 | 585.00 | 605.50 | 586.60 | 263,097 |
| 2025-11-21 | 595.50 | 603.00 | 594.00 | 601.00 | 582.24 | 147,793 |
| 2025-11-20 | 621.50 | 621.50 | 601.00 | 602.50 | 583.69 | 307,377 |
| 2025-11-19 | 608.50 | 614.50 | 594.00 | 605.00 | 586.11 | 238,450 |
| 2025-11-18 | 595.50 | 604.00 | 585.66 | 604.00 | 585.14 | 214,403 |
| 2025-11-17 | 600.00 | 615.00 | 600.00 | 602.50 | 583.69 | 148,422 |
| 2025-11-14 | 637.50 | 637.50 | 609.00 | 613.00 | 593.86 | 196,041 |
| 2025-11-13 | 623.00 | 629.50 | 620.00 | 620.00 | 600.64 | 112,191 |
| 2025-11-12 | 621.50 | 627.00 | 619.00 | 621.50 | 602.10 | 142,695 |
| 2025-11-11 | 620.00 | 628.00 | 617.50 | 621.50 | 602.10 | 151,608 |
| 2025-11-10 | 619.50 | 619.50 | 596.00 | 615.00 | 595.80 | 192,235 |
| 2025-11-07 | 633.50 | 633.50 | 603.00 | 603.00 | 584.17 | 175,368 |
| 2025-11-06 | 626.00 | 631.00 | 616.00 | 616.50 | 597.25 | 154,378 |
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.