Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 601.00 | 618.00 | 601.00 | 611.00 | 565.71 | 709,137 |
| 2024-11-21 | 595.00 | 612.00 | 595.00 | 612.00 | 566.63 | 309,166 |
| 2024-11-20 | 620.00 | 625.00 | 605.00 | 608.00 | 562.93 | 260,049 |
| 2024-11-19 | 620.00 | 622.00 | 586.08 | 621.00 | 574.97 | 522,505 |
| 2024-11-18 | 580.00 | 582.00 | 569.00 | 575.00 | 532.38 | 804,451 |
| 2024-11-15 | 586.00 | 586.00 | 568.82 | 576.00 | 533.30 | 335,206 |
| 2024-11-14 | 558.00 | 580.00 | 558.00 | 579.00 | 536.08 | 431,273 |
| 2024-11-13 | 575.00 | 575.00 | 557.00 | 568.00 | 525.90 | 296,554 |
| 2024-11-12 | 570.00 | 572.40 | 561.00 | 561.00 | 519.41 | 291,551 |
| 2024-11-11 | 566.00 | 578.00 | 566.00 | 573.00 | 530.52 | 220,533 |
| 2024-11-08 | 564.00 | 570.00 | 562.00 | 565.00 | 523.12 | 253,997 |
| 2024-11-07 | 568.00 | 582.00 | 568.00 | 569.00 | 526.82 | 398,519 |
| 2024-11-06 | 557.00 | 571.23 | 552.00 | 567.00 | 524.97 | 454,932 |
| 2024-11-05 | 548.00 | 560.00 | 548.00 | 552.00 | 511.08 | 356,385 |
| 2024-11-04 | 554.00 | 570.00 | 554.00 | 556.00 | 514.78 | 269,296 |
| 2024-11-01 | 552.00 | 567.86 | 552.00 | 565.00 | 523.12 | 419,871 |
| 2024-10-31 | 559.00 | 564.00 | 547.00 | 554.00 | 512.93 | 384,516 |
| 2024-10-30 | 539.00 | 571.00 | 539.00 | 559.00 | 517.56 | 483,161 |
| 2024-10-29 | 546.00 | 562.92 | 546.00 | 553.00 | 512.01 | 218,830 |
| 2024-10-28 | 560.00 | 562.00 | 547.00 | 558.00 | 516.64 | 218,144 |
| 2024-10-25 | 536.00 | 560.00 | 536.00 | 553.00 | 512.01 | 403,903 |
| 2024-10-24 | 549.00 | 554.00 | 544.91 | 547.00 | 506.45 | 105,439 |
| 2024-10-23 | 539.00 | 554.00 | 539.00 | 545.00 | 504.60 | 494,308 |
| 2024-10-22 | 551.00 | 558.00 | 540.52 | 558.00 | 516.64 | 425,243 |
| 2024-10-21 | 564.00 | 568.00 | 548.00 | 550.00 | 509.23 | 253,577 |
| 2024-10-18 | 550.00 | 570.20 | 550.00 | 564.00 | 522.19 | 187,560 |
| 2024-10-17 | 563.00 | 576.00 | 561.00 | 566.00 | 524.04 | 244,629 |
| 2024-10-16 | 568.36 | 576.00 | 564.80 | 572.00 | 529.60 | 220,564 |
| 2024-10-15 | 580.00 | 580.00 | 564.00 | 564.00 | 522.19 | 299,369 |
| 2024-10-14 | 553.00 | 563.00 | 552.20 | 563.00 | 521.27 | 167,922 |
| 2024-10-11 | 569.00 | 569.00 | 550.00 | 555.00 | 513.86 | 181,994 |
| 2024-10-10 | 555.00 | 569.00 | 555.00 | 555.00 | 513.86 | 127,040 |
| 2024-10-09 | 575.00 | 575.00 | 562.00 | 570.00 | 527.75 | 197,518 |
| 2024-10-08 | 580.00 | 580.00 | 555.00 | 562.00 | 520.34 | 287,404 |
| 2024-10-07 | 586.00 | 586.00 | 569.00 | 578.00 | 535.15 | 231,787 |
| 2024-10-04 | 555.00 | 578.00 | 555.00 | 574.00 | 531.45 | 483,089 |
| 2024-10-03 | 609.00 | 609.00 | 560.00 | 560.00 | 518.49 | 524,118 |
| 2024-10-02 | 606.00 | 606.00 | 591.00 | 595.00 | 544.51 | 251,849 |
| 2024-10-01 | 605.00 | 610.00 | 595.00 | 599.00 | 548.17 | 234,258 |
| 2024-09-30 | 617.00 | 623.00 | 602.00 | 602.00 | 550.91 | 443,834 |
| 2024-09-27 | 624.00 | 624.00 | 611.00 | 618.00 | 565.55 | 795,039 |
| 2024-09-26 | 586.00 | 616.00 | 586.00 | 612.00 | 560.06 | 468,177 |
| 2024-09-25 | 608.00 | 608.00 | 595.00 | 600.00 | 549.08 | 405,919 |
| 2024-09-24 | 602.00 | 602.00 | 594.00 | 596.00 | 545.42 | 497,855 |
| 2024-09-23 | 616.00 | 616.00 | 594.00 | 597.00 | 546.34 | 421,086 |
| 2024-09-20 | 608.00 | 618.00 | 594.58 | 597.00 | 546.34 | 864,301 |
| 2024-09-19 | 602.00 | 625.00 | 602.00 | 619.00 | 566.47 | 859,749 |
| 2024-09-18 | 627.00 | 627.00 | 612.00 | 616.00 | 563.72 | 269,680 |
| 2024-09-17 | 645.00 | 646.00 | 624.00 | 624.00 | 571.04 | 1,565,762 |
| 2024-09-16 | 626.00 | 639.00 | 625.22 | 638.00 | 583.86 | 140,784 |
| 2024-09-13 | 623.00 | 643.00 | 621.53 | 637.00 | 582.94 | 166,633 |
| 2024-09-12 | 641.00 | 641.00 | 609.00 | 629.00 | 575.62 | 204,521 |
| 2024-09-11 | 624.00 | 631.00 | 622.00 | 623.00 | 570.13 | 517,582 |
| 2024-09-10 | 630.00 | 636.00 | 621.00 | 623.00 | 570.13 | 151,523 |
| 2024-09-09 | 623.00 | 631.00 | 622.00 | 625.00 | 571.96 | 193,180 |
| 2024-09-06 | 661.00 | 661.00 | 600.45 | 620.00 | 567.38 | 148,140 |
| 2024-09-05 | 630.00 | 649.00 | 630.00 | 642.00 | 587.52 | 148,905 |
| 2024-09-04 | 641.00 | 653.54 | 641.00 | 645.00 | 590.26 | 176,390 |
| 2024-09-03 | 672.00 | 674.00 | 651.42 | 657.00 | 601.24 | 217,892 |
| 2024-09-02 | 671.00 | 676.51 | 662.00 | 666.00 | 609.48 | 236,253 |
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.