Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 535.00 | 551.50 | 535.00 | 550.00 | 527.15 | 200,832 |
| 2025-05-16 | 546.50 | 564.00 | 545.00 | 547.00 | 524.27 | 141,877 |
| 2025-05-15 | 566.50 | 570.50 | 554.91 | 560.00 | 536.73 | 343,813 |
| 2025-05-14 | 539.50 | 569.00 | 539.50 | 569.00 | 545.36 | 494,165 |
| 2025-05-13 | 540.50 | 556.50 | 540.50 | 553.00 | 530.03 | 212,571 |
| 2025-05-12 | 530.50 | 550.50 | 524.50 | 541.50 | 519.00 | 1,537,278 |
| 2025-05-09 | 527.00 | 527.00 | 517.00 | 523.50 | 501.75 | 314,315 |
| 2025-05-08 | 497.40 | 523.00 | 497.40 | 517.50 | 496.00 | 275,858 |
| 2025-05-07 | 501.50 | 510.00 | 498.00 | 505.50 | 484.50 | 357,851 |
| 2025-05-06 | 507.00 | 507.00 | 493.80 | 502.50 | 481.62 | 346,789 |
| 2025-05-02 | 484.00 | 496.80 | 484.00 | 496.60 | 475.97 | 275,752 |
| 2025-05-01 | 483.00 | 487.00 | 471.20 | 487.00 | 466.77 | 154,555 |
| 2025-04-30 | 459.40 | 483.06 | 459.40 | 476.00 | 456.22 | 1,433,542 |
| 2025-04-29 | 466.60 | 472.60 | 463.20 | 471.60 | 452.01 | 269,864 |
| 2025-04-28 | 465.00 | 471.60 | 460.20 | 465.00 | 445.68 | 528,827 |
| 2025-04-25 | 471.00 | 471.40 | 455.20 | 460.80 | 441.66 | 310,717 |
| 2025-04-24 | 461.20 | 466.36 | 449.60 | 461.60 | 442.42 | 359,606 |
| 2025-04-23 | 471.80 | 482.60 | 467.20 | 473.60 | 438.49 | 300,759 |
| 2025-04-22 | 479.40 | 489.20 | 457.20 | 463.00 | 428.68 | 538,521 |
| 2025-04-17 | 488.80 | 494.20 | 478.80 | 478.80 | 443.31 | 266,281 |
| 2025-04-16 | 487.00 | 492.40 | 481.80 | 491.60 | 455.16 | 179,616 |
| 2025-04-15 | 488.80 | 497.00 | 482.84 | 491.20 | 454.79 | 207,174 |
| 2025-04-14 | 470.20 | 486.60 | 464.00 | 486.40 | 450.34 | 1,044,934 |
| 2025-04-11 | 470.00 | 484.80 | 454.80 | 460.60 | 426.46 | 1,629,666 |
| 2025-04-10 | 600.00 | 600.00 | 475.60 | 478.40 | 442.94 | 411,291 |
| 2025-04-09 | 481.20 | 489.00 | 465.20 | 471.40 | 436.46 | 187,240 |
| 2025-04-08 | 458.20 | 495.64 | 458.20 | 488.20 | 452.01 | 220,392 |
| 2025-04-07 | 497.60 | 497.60 | 449.40 | 471.00 | 436.09 | 425,874 |
| 2025-04-04 | 520.50 | 530.00 | 481.20 | 487.00 | 450.90 | 449,768 |
| 2025-04-03 | 547.50 | 559.50 | 522.00 | 524.00 | 485.16 | 162,484 |
| 2025-04-02 | 554.50 | 558.00 | 547.50 | 556.00 | 514.78 | 254,106 |
| 2025-04-01 | 546.00 | 566.00 | 546.00 | 558.50 | 517.10 | 193,338 |
| 2025-03-31 | 556.00 | 565.00 | 554.00 | 556.00 | 514.78 | 307,410 |
| 2025-03-28 | 585.00 | 585.00 | 567.00 | 569.00 | 526.82 | 267,530 |
| 2025-03-27 | 558.00 | 572.00 | 558.00 | 572.00 | 529.60 | 220,442 |
| 2025-03-26 | 572.00 | 575.00 | 568.00 | 570.00 | 527.75 | 207,444 |
| 2025-03-25 | 556.00 | 573.00 | 556.00 | 570.00 | 527.75 | 259,839 |
| 2025-03-24 | 552.00 | 570.49 | 552.00 | 567.00 | 524.97 | 193,651 |
| 2025-03-21 | 555.00 | 571.00 | 555.00 | 566.00 | 524.04 | 650,188 |
| 2025-03-20 | 567.00 | 579.00 | 563.00 | 566.00 | 524.04 | 484,489 |
| 2025-03-19 | 595.00 | 595.00 | 571.00 | 576.00 | 533.30 | 374,797 |
| 2025-03-18 | 603.00 | 604.00 | 576.00 | 576.00 | 533.30 | 324,354 |
| 2025-03-17 | 597.00 | 609.00 | 597.00 | 599.00 | 554.60 | 336,102 |
| 2025-03-14 | 520.00 | 606.00 | 520.00 | 606.00 | 561.08 | 1,012,193 |
| 2025-03-13 | 662.00 | 662.00 | 637.00 | 637.00 | 589.78 | 248,160 |
| 2025-03-12 | 629.00 | 658.00 | 629.00 | 654.00 | 605.52 | 352,245 |
| 2025-03-11 | 667.00 | 667.00 | 641.00 | 641.00 | 593.48 | 277,755 |
| 2025-03-10 | 666.00 | 666.00 | 646.00 | 650.00 | 601.82 | 177,109 |
| 2025-03-07 | 665.00 | 665.00 | 651.00 | 658.00 | 609.22 | 316,501 |
| 2025-03-06 | 644.00 | 673.00 | 643.00 | 667.00 | 617.56 | 345,514 |
| 2025-03-05 | 620.00 | 645.00 | 620.00 | 639.00 | 591.63 | 646,980 |
| 2025-03-04 | 662.00 | 662.00 | 616.00 | 616.00 | 570.34 | 364,311 |
| 2025-03-03 | 656.00 | 656.00 | 642.00 | 644.00 | 596.26 | 165,986 |
| 2025-02-28 | 638.00 | 645.00 | 635.00 | 641.00 | 593.48 | 479,933 |
| 2025-02-27 | 667.00 | 667.00 | 639.00 | 643.00 | 595.34 | 118,129 |
| 2025-02-26 | 645.00 | 657.00 | 645.00 | 651.00 | 602.74 | 303,221 |
| 2025-02-25 | 671.00 | 671.00 | 645.00 | 645.00 | 597.19 | 249,946 |
| 2025-02-24 | 660.00 | 663.00 | 652.00 | 657.00 | 608.30 | 139,491 |
| 2025-02-21 | 675.00 | 675.00 | 659.00 | 659.00 | 610.15 | 216,767 |
| 2025-02-20 | 665.00 | 671.00 | 658.00 | 661.00 | 612.00 | 136,765 |
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.