Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 607.50 | 628.00 | 607.50 | 624.50 | 605.00 | 1,391,988 |
| 2025-11-04 | 603.50 | 618.00 | 601.32 | 615.00 | 595.80 | 559,832 |
| 2025-11-03 | 606.50 | 621.84 | 605.50 | 620.50 | 601.13 | 254,930 |
| 2025-10-31 | 617.50 | 625.00 | 615.00 | 617.00 | 597.74 | 345,357 |
| 2025-10-30 | 643.00 | 643.00 | 616.65 | 618.00 | 598.70 | 199,773 |
| 2025-10-29 | 622.00 | 633.00 | 622.00 | 626.50 | 606.94 | 212,430 |
| 2025-10-28 | 661.00 | 666.56 | 625.68 | 632.00 | 612.27 | 468,490 |
| 2025-10-27 | 661.00 | 681.00 | 661.00 | 667.00 | 646.17 | 247,964 |
| 2025-10-24 | 670.00 | 678.50 | 659.45 | 677.00 | 655.86 | 335,598 |
| 2025-10-23 | 650.00 | 668.50 | 650.00 | 665.50 | 644.72 | 198,658 |
| 2025-10-22 | 639.00 | 666.50 | 639.00 | 661.50 | 640.85 | 331,447 |
| 2025-10-21 | 670.00 | 670.00 | 646.00 | 652.50 | 632.13 | 110,511 |
| 2025-10-20 | 635.00 | 655.50 | 635.00 | 652.50 | 632.13 | 138,633 |
← NewerPage 5 of 5 · 253 trading days
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.