Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 634.00 | 634.00 | 618.50 | 632.00 | 605.74 | 214,457 |
| 2025-08-11 | 631.00 | 632.50 | 614.00 | 619.00 | 593.28 | 161,409 |
| 2025-08-08 | 635.00 | 639.50 | 623.50 | 628.50 | 602.39 | 164,867 |
| 2025-08-07 | 640.00 | 645.00 | 636.00 | 636.00 | 609.58 | 157,484 |
| 2025-08-06 | 632.50 | 641.27 | 631.00 | 638.50 | 611.97 | 132,500 |
| 2025-08-05 | 651.50 | 651.50 | 631.50 | 632.50 | 606.22 | 158,496 |
| 2025-08-04 | 630.50 | 638.00 | 627.00 | 632.00 | 605.74 | 189,342 |
| 2025-08-01 | 651.00 | 651.00 | 627.00 | 627.00 | 600.95 | 356,776 |
| 2025-07-31 | 645.00 | 662.00 | 634.00 | 636.50 | 610.06 | 219,685 |
| 2025-07-30 | 573.00 | 661.00 | 573.00 | 645.00 | 618.20 | 383,788 |
| 2025-07-29 | 574.50 | 581.50 | 566.50 | 572.50 | 548.72 | 386,646 |
| 2025-07-28 | 567.50 | 589.50 | 567.50 | 577.00 | 553.03 | 199,730 |
| 2025-07-25 | 587.00 | 587.00 | 581.00 | 582.00 | 557.82 | 136,000 |
| 2025-07-24 | 600.50 | 600.50 | 582.50 | 586.50 | 562.13 | 189,944 |
| 2025-07-23 | 595.00 | 599.00 | 582.00 | 588.50 | 564.05 | 94,975 |
| 2025-07-22 | 594.50 | 600.50 | 584.50 | 587.00 | 562.61 | 82,203 |
| 2025-07-21 | 602.73 | 607.50 | 590.00 | 598.50 | 573.63 | 307,465 |
| 2025-07-18 | 600.00 | 607.98 | 595.50 | 601.00 | 576.03 | 173,380 |
| 2025-07-17 | 590.50 | 597.50 | 587.50 | 596.00 | 571.24 | 108,016 |
| 2025-07-16 | 593.50 | 598.00 | 585.50 | 587.00 | 562.61 | 99,158 |
| 2025-07-15 | 600.00 | 604.50 | 589.69 | 595.00 | 570.28 | 115,331 |
| 2025-07-14 | 590.50 | 596.50 | 583.50 | 595.00 | 570.28 | 107,403 |
| 2025-07-11 | 603.50 | 605.50 | 592.00 | 594.50 | 569.80 | 135,512 |
| 2025-07-10 | 600.00 | 608.00 | 599.50 | 607.50 | 582.26 | 211,477 |
| 2025-07-09 | 598.50 | 614.50 | 596.00 | 597.00 | 572.20 | 196,585 |
| 2025-07-08 | 609.00 | 614.00 | 609.00 | 612.00 | 586.57 | 286,504 |
| 2025-07-07 | 616.00 | 620.00 | 609.50 | 609.50 | 584.18 | 385,792 |
| 2025-07-04 | 605.50 | 614.50 | 605.50 | 612.50 | 587.05 | 186,900 |
| 2025-07-03 | 593.50 | 617.00 | 589.00 | 615.50 | 589.93 | 177,538 |
| 2025-07-02 | 575.50 | 590.50 | 575.50 | 587.50 | 563.09 | 280,451 |
| 2025-07-01 | 582.00 | 585.50 | 569.50 | 576.00 | 552.07 | 174,159 |
| 2025-06-30 | 589.50 | 597.50 | 583.00 | 584.50 | 560.22 | 239,046 |
| 2025-06-27 | 569.00 | 595.00 | 569.00 | 594.50 | 569.80 | 172,428 |
| 2025-06-26 | 568.50 | 584.50 | 568.50 | 583.50 | 559.26 | 253,605 |
| 2025-06-25 | 572.50 | 586.50 | 572.00 | 578.00 | 553.99 | 289,371 |
| 2025-06-24 | 548.50 | 575.50 | 548.50 | 571.50 | 547.76 | 192,926 |
| 2025-06-23 | 550.50 | 568.00 | 550.50 | 561.50 | 538.17 | 865,609 |
| 2025-06-20 | 563.00 | 565.00 | 560.00 | 563.00 | 539.61 | 792,165 |
| 2025-06-19 | 551.50 | 563.50 | 551.50 | 559.50 | 536.26 | 164,074 |
| 2025-06-18 | 563.00 | 565.50 | 559.00 | 564.00 | 540.57 | 149,657 |
| 2025-06-17 | 562.50 | 570.50 | 560.00 | 562.00 | 538.65 | 144,163 |
| 2025-06-16 | 554.00 | 574.50 | 554.00 | 564.50 | 541.05 | 137,000 |
| 2025-06-13 | 555.00 | 565.00 | 555.00 | 561.50 | 538.17 | 106,126 |
| 2025-06-12 | 560.00 | 571.00 | 559.50 | 566.00 | 542.49 | 249,558 |
| 2025-06-11 | 565.00 | 573.00 | 559.00 | 563.00 | 539.61 | 195,942 |
| 2025-06-10 | 560.00 | 577.50 | 560.00 | 561.50 | 538.17 | 253,832 |
| 2025-06-09 | 585.00 | 585.00 | 570.00 | 573.00 | 549.19 | 119,678 |
| 2025-06-06 | 557.50 | 575.00 | 557.50 | 570.00 | 546.32 | 138,054 |
| 2025-06-05 | 575.00 | 578.00 | 567.00 | 568.00 | 544.40 | 153,585 |
| 2025-06-04 | 550.50 | 574.85 | 550.50 | 571.00 | 547.28 | 135,360 |
| 2025-06-03 | 550.50 | 566.00 | 550.50 | 563.00 | 539.61 | 204,573 |
| 2025-06-02 | 557.00 | 570.00 | 557.00 | 561.00 | 537.69 | 411,342 |
| 2025-05-30 | 551.00 | 572.00 | 551.00 | 566.00 | 542.49 | 317,311 |
| 2025-05-29 | 559.50 | 569.50 | 553.20 | 563.00 | 539.61 | 222,406 |
| 2025-05-28 | 541.50 | 564.50 | 541.50 | 560.00 | 536.73 | 348,910 |
| 2025-05-27 | 525.00 | 557.00 | 525.00 | 553.50 | 530.50 | 203,251 |
| 2025-05-23 | 525.00 | 543.00 | 519.50 | 526.50 | 504.63 | 176,904 |
| 2025-05-22 | 541.50 | 555.50 | 533.50 | 536.00 | 513.73 | 191,647 |
| 2025-05-21 | 573.00 | 573.00 | 553.50 | 553.50 | 530.50 | 373,040 |
| 2025-05-20 | 553.00 | 567.50 | 549.00 | 564.50 | 541.05 | 286,056 |
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.