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 |
| 2025-10-17 | 641.50 | 653.50 | 634.00 | 641.50 | 621.47 | 1,209,770 |
| 2025-10-16 | 645.50 | 658.00 | 643.00 | 652.50 | 632.13 | 171,327 |
| 2025-10-15 | 645.50 | 658.00 | 645.50 | 646.00 | 625.83 | 193,455 |
| 2025-10-14 | 665.00 | 665.00 | 646.00 | 650.00 | 629.71 | 144,018 |
| 2025-10-13 | 647.00 | 670.50 | 647.00 | 661.50 | 640.85 | 177,356 |
| 2025-10-10 | 680.00 | 691.50 | 659.00 | 659.00 | 638.42 | 145,969 |
| 2025-10-09 | 675.50 | 693.00 | 672.00 | 678.50 | 657.32 | 223,645 |
| 2025-10-08 | 662.50 | 683.00 | 657.00 | 682.50 | 661.19 | 199,653 |
| 2025-10-07 | 688.00 | 688.00 | 662.50 | 662.50 | 641.82 | 185,449 |
| 2025-10-06 | 664.50 | 680.50 | 651.00 | 677.00 | 655.86 | 510,301 |
| 2025-10-03 | 652.00 | 657.50 | 644.50 | 651.00 | 630.67 | 151,788 |
| 2025-10-02 | 655.50 | 655.50 | 641.50 | 650.00 | 629.71 | 314,905 |
| 2025-10-01 | 643.50 | 647.50 | 637.50 | 647.50 | 620.60 | 159,079 |
| 2025-09-30 | 635.00 | 647.00 | 628.00 | 644.00 | 617.24 | 546,405 |
| 2025-09-29 | 636.00 | 646.00 | 633.50 | 638.00 | 611.49 | 273,169 |
| 2025-09-26 | 651.50 | 651.50 | 630.00 | 637.00 | 610.54 | 157,916 |
| 2025-09-25 | 640.50 | 641.50 | 626.00 | 635.50 | 609.10 | 278,666 |
| 2025-09-24 | 649.50 | 649.50 | 630.50 | 639.50 | 612.93 | 197,239 |
| 2025-09-23 | 637.00 | 646.50 | 637.00 | 642.00 | 615.33 | 266,364 |
| 2025-09-22 | 633.50 | 639.50 | 632.50 | 633.50 | 607.18 | 124,621 |
| 2025-09-19 | 638.50 | 639.34 | 632.00 | 633.50 | 607.18 | 515,907 |
| 2025-09-18 | 637.50 | 642.50 | 635.00 | 639.00 | 612.45 | 234,917 |
| 2025-09-17 | 631.50 | 638.50 | 626.50 | 636.00 | 609.58 | 193,936 |
| 2025-09-16 | 635.00 | 655.00 | 630.00 | 630.00 | 603.83 | 207,346 |
| 2025-09-15 | 642.00 | 649.00 | 635.00 | 636.00 | 609.58 | 159,538 |
| 2025-09-12 | 651.00 | 653.50 | 640.00 | 642.00 | 615.33 | 122,340 |
| 2025-09-11 | 643.50 | 650.50 | 630.50 | 650.00 | 623.00 | 131,219 |
| 2025-09-10 | 653.00 | 656.50 | 639.00 | 642.50 | 615.81 | 146,166 |
| 2025-09-09 | 661.50 | 663.50 | 640.50 | 649.00 | 622.04 | 163,237 |
| 2025-09-08 | 651.50 | 662.50 | 649.50 | 661.50 | 634.02 | 151,440 |
| 2025-09-05 | 641.00 | 655.54 | 641.00 | 650.00 | 623.00 | 178,708 |
| 2025-09-04 | 633.50 | 644.50 | 627.75 | 642.00 | 615.33 | 165,552 |
| 2025-09-03 | 630.50 | 632.00 | 615.81 | 628.50 | 602.39 | 231,564 |
| 2025-09-02 | 634.00 | 641.50 | 613.00 | 613.00 | 587.53 | 193,214 |
| 2025-09-01 | 627.50 | 638.50 | 622.00 | 634.00 | 607.66 | 171,672 |
| 2025-08-29 | 628.00 | 640.50 | 626.00 | 626.00 | 599.99 | 179,198 |
| 2025-08-28 | 628.50 | 644.50 | 628.50 | 638.50 | 611.97 | 224,911 |
| 2025-08-27 | 632.00 | 636.50 | 626.50 | 634.50 | 608.14 | 330,199 |
| 2025-08-26 | 634.50 | 649.00 | 629.00 | 630.00 | 603.83 | 418,470 |
| 2025-08-22 | 628.00 | 650.50 | 626.34 | 650.50 | 623.47 | 181,497 |
| 2025-08-21 | 630.50 | 635.00 | 628.00 | 628.00 | 601.91 | 143,677 |
| 2025-08-20 | 621.00 | 636.50 | 621.00 | 629.50 | 603.35 | 110,812 |
| 2025-08-19 | 640.50 | 640.50 | 630.00 | 636.00 | 609.58 | 117,977 |
| 2025-08-18 | 612.00 | 634.50 | 612.00 | 626.00 | 599.99 | 816,609 |
| 2025-08-15 | 630.00 | 635.00 | 624.50 | 630.00 | 603.83 | 159,057 |
| 2025-08-14 | 632.50 | 635.00 | 629.00 | 630.50 | 604.31 | 110,133 |
| 2025-08-13 | 649.50 | 649.50 | 627.00 | 632.00 | 605.74 | 83,578 |
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.