Bodycote PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	910.50	910.50	910.00	910.00	910.00	4,410,248
2026-10-15	910.00	910.50	909.00	909.50	909.50	1,493,541
2026-10-14	910.50	910.50	910.00	910.00	910.00	2,278,118
2026-10-13	912.50	912.50	910.00	910.00	910.00	1,534,199
2026-10-12	912.00	912.00	910.25	911.00	911.00	2,253,557
2026-10-09	911.00	911.00	910.00	910.50	910.50	4,770,453
2026-10-08	910.00	911.50	910.00	910.00	910.00	265,185
2026-10-07	910.00	911.00	910.00	910.50	910.50	643,887
2026-10-06	911.00	912.00	910.00	910.00	910.00	357,998
2026-10-05	912.00	912.00	910.00	910.50	910.50	282,378
2026-10-02	910.00	918.00	910.00	910.50	910.50	881,812
2026-10-01	909.50	918.00	909.50	909.50	909.50	2,850,108
2026-09-30	920.00	920.50	917.00	917.00	916.93	1,270,750
2026-09-29	917.00	924.50	917.00	917.50	917.43	1,281,761
2026-09-28	916.00	925.00	915.00	917.00	916.93	3,464,169
2026-09-25	945.00	958.00	941.00	946.50	939.07	334,049
2026-09-24	950.00	954.50	948.00	950.00	942.54	830,406
2026-09-23	958.00	958.00	951.50	953.00	945.52	595,762
2026-09-22	940.00	958.00	940.00	954.50	947.01	601,052
2026-09-21	949.50	961.00	948.50	955.00	947.50	296,813
2026-09-18	961.50	964.10	950.00	950.00	942.54	1,077,338

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.