Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 701.00 | 701.00 | 664.00 | 664.00 | 614.78 | 311,712 |
| 2025-02-18 | 679.00 | 688.00 | 661.00 | 685.00 | 634.22 | 118,423 |
| 2025-02-17 | 666.00 | 677.00 | 661.00 | 673.00 | 623.11 | 125,735 |
| 2025-02-14 | 668.00 | 673.40 | 663.47 | 667.00 | 617.56 | 132,248 |
| 2025-02-13 | 660.00 | 669.00 | 658.00 | 666.00 | 616.63 | 295,709 |
| 2025-02-12 | 669.00 | 669.00 | 652.00 | 655.00 | 606.45 | 209,845 |
| 2025-02-11 | 650.00 | 657.00 | 640.00 | 651.00 | 602.74 | 135,979 |
| 2025-02-10 | 643.00 | 655.00 | 639.00 | 649.00 | 600.89 | 91,784 |
| 2025-02-07 | 633.00 | 644.00 | 633.00 | 639.00 | 591.63 | 248,397 |
| 2025-02-06 | 632.00 | 643.00 | 631.00 | 640.00 | 592.56 | 106,011 |
| 2025-02-05 | 634.00 | 641.00 | 624.00 | 630.00 | 583.30 | 221,551 |
| 2025-02-04 | 621.00 | 641.00 | 621.00 | 638.00 | 590.71 | 224,901 |
| 2025-02-03 | 632.00 | 638.00 | 621.91 | 635.00 | 587.93 | 294,625 |
| 2025-01-31 | 638.00 | 647.00 | 634.00 | 643.00 | 595.34 | 282,286 |
| 2025-01-30 | 631.00 | 640.00 | 620.00 | 635.00 | 587.93 | 409,349 |
| 2025-01-29 | 639.00 | 639.00 | 618.00 | 620.00 | 574.04 | 361,012 |
| 2025-01-28 | 622.00 | 632.00 | 618.00 | 621.00 | 574.97 | 458,644 |
| 2025-01-27 | 618.00 | 630.00 | 618.00 | 620.00 | 574.04 | 176,594 |
| 2025-01-24 | 647.00 | 647.00 | 629.00 | 630.00 | 583.30 | 235,826 |
| 2025-01-23 | 624.00 | 640.00 | 624.00 | 632.00 | 585.15 | 324,513 |
| 2025-01-22 | 656.00 | 656.00 | 636.00 | 636.00 | 588.85 | 151,043 |
| 2025-01-21 | 642.00 | 653.00 | 637.00 | 637.00 | 589.78 | 174,869 |
| 2025-01-20 | 675.00 | 675.00 | 652.36 | 653.00 | 604.59 | 314,986 |
| 2025-01-17 | 632.00 | 661.00 | 632.00 | 661.00 | 612.00 | 183,514 |
| 2025-01-16 | 639.00 | 653.00 | 639.00 | 653.00 | 604.59 | 170,368 |
| 2025-01-15 | 625.00 | 642.00 | 625.00 | 640.00 | 592.56 | 240,818 |
| 2025-01-14 | 632.00 | 640.00 | 619.00 | 619.00 | 573.11 | 154,211 |
| 2025-01-13 | 629.00 | 634.35 | 625.00 | 632.00 | 585.15 | 283,781 |
| 2025-01-10 | 643.00 | 644.00 | 628.00 | 629.00 | 582.37 | 225,485 |
| 2025-01-09 | 640.00 | 640.00 | 618.00 | 627.00 | 580.52 | 553,879 |
| 2025-01-08 | 626.00 | 640.00 | 623.00 | 623.00 | 576.82 | 544,217 |
| 2025-01-07 | 637.00 | 644.00 | 636.00 | 639.00 | 591.63 | 534,625 |
| 2025-01-06 | 656.00 | 656.00 | 638.00 | 641.00 | 593.48 | 272,648 |
| 2025-01-03 | 620.00 | 642.00 | 620.00 | 634.00 | 587.00 | 206,648 |
| 2025-01-02 | 633.00 | 636.69 | 630.00 | 632.00 | 585.15 | 145,322 |
| 2024-12-31 | 622.00 | 633.00 | 620.00 | 633.00 | 586.08 | 52,079 |
| 2024-12-30 | 613.00 | 626.00 | 613.00 | 623.00 | 576.82 | 158,919 |
| 2024-12-27 | 643.00 | 643.00 | 623.00 | 627.00 | 580.52 | 94,214 |
| 2024-12-24 | 626.00 | 631.00 | 620.00 | 628.00 | 581.45 | 50,789 |
| 2024-12-23 | 613.00 | 628.00 | 613.00 | 627.00 | 580.52 | 140,118 |
| 2024-12-20 | 639.00 | 639.00 | 624.95 | 625.00 | 578.67 | 1,061,984 |
| 2024-12-19 | 626.00 | 634.00 | 614.35 | 632.00 | 585.15 | 1,168,011 |
| 2024-12-18 | 657.00 | 657.00 | 636.00 | 640.00 | 592.56 | 182,537 |
| 2024-12-17 | 651.00 | 651.00 | 637.00 | 637.00 | 589.78 | 279,331 |
| 2024-12-16 | 680.00 | 680.00 | 649.00 | 649.00 | 600.89 | 236,716 |
| 2024-12-13 | 678.00 | 678.00 | 656.00 | 662.00 | 612.93 | 239,626 |
| 2024-12-12 | 664.00 | 670.00 | 651.03 | 659.00 | 610.15 | 189,510 |
| 2024-12-11 | 659.00 | 668.00 | 659.00 | 664.00 | 614.78 | 175,979 |
| 2024-12-10 | 656.00 | 669.00 | 656.00 | 665.00 | 615.70 | 403,439 |
| 2024-12-09 | 664.00 | 678.00 | 659.00 | 672.00 | 622.19 | 288,978 |
| 2024-12-06 | 661.00 | 663.00 | 653.00 | 658.00 | 609.22 | 219,226 |
| 2024-12-05 | 632.00 | 657.05 | 632.00 | 657.00 | 608.30 | 363,450 |
| 2024-12-04 | 635.00 | 652.00 | 635.00 | 651.00 | 602.74 | 362,902 |
| 2024-12-03 | 638.00 | 647.08 | 635.00 | 645.00 | 597.19 | 190,301 |
| 2024-12-02 | 620.00 | 639.00 | 618.79 | 634.00 | 587.00 | 259,530 |
| 2024-11-29 | 619.00 | 623.00 | 616.00 | 620.00 | 574.04 | 147,334 |
| 2024-11-28 | 608.00 | 617.00 | 608.00 | 616.00 | 570.34 | 187,205 |
| 2024-11-27 | 608.00 | 611.00 | 600.00 | 610.00 | 564.78 | 235,364 |
| 2024-11-26 | 600.00 | 611.00 | 600.00 | 609.00 | 563.86 | 247,784 |
| 2024-11-25 | 605.00 | 620.00 | 605.00 | 616.00 | 570.34 | 487,024 |
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.