1. Share Prices

  2. Bodycote PLC (BOY)

633.50p-5.50 (-0.86%)19 Sep 2025, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bodycote PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2025638.50p639.34p632.00p633.50p515,907
Sep 18, 2025637.50p642.50p635.00p639.00p234,917
Sep 17, 2025631.50p638.50p626.50p636.00p193,936
Sep 16, 2025635.00p655.00p630.00p630.00p207,346
Sep 15, 2025642.00p649.00p635.00p636.00p159,538
Sep 12, 2025651.00p653.50p640.00p642.00p122,340
Sep 11, 2025643.50p650.50p630.50p650.00p131,219
Sep 10, 2025653.00p656.50p639.00p642.50p146,166
Sep 9, 2025661.50p663.50p640.50p649.00p163,237
Sep 8, 2025651.50p662.50p649.50p661.50p151,440
Sep 5, 2025641.00p655.53p641.00p650.00p178,708
Sep 4, 2025633.50p644.50p627.75p642.00p165,552
Sep 3, 2025630.50p632.00p615.81p628.50p231,564
Sep 2, 2025634.00p641.50p613.00p613.00p193,214
Sep 1, 2025627.50p638.50p622.00p634.00p171,672
Aug 29, 2025628.00p640.50p626.00p626.00p179,198
Aug 28, 2025628.50p644.50p628.50p638.50p224,911
Aug 27, 2025632.00p636.50p626.50p634.50p330,199
Aug 26, 2025634.50p649.00p629.00p630.00p418,470
Aug 22, 2025628.00p650.50p626.34p650.50p181,497
Aug 21, 2025630.50p635.00p628.00p628.00p143,677
Aug 20, 2025621.00p636.50p621.00p629.50p110,812
Aug 19, 2025640.50p640.50p630.00p636.00p117,977
Aug 18, 2025612.00p634.50p612.00p626.00p816,609
Aug 15, 2025630.00p635.00p624.50p630.00p159,057
Aug 14, 2025632.50p635.00p629.00p630.50p110,133
Aug 13, 2025649.50p649.50p627.00p632.00p83,578
Aug 12, 2025634.00p634.00p618.50p632.00p214,457
Aug 11, 2025631.00p632.50p614.00p619.00p161,409
Aug 8, 2025635.00p639.50p623.50p628.50p164,867
Aug 7, 2025640.00p645.00p636.00p636.00p157,484
Aug 6, 2025632.50p641.27p631.00p638.50p132,500
Aug 5, 2025651.50p651.50p631.50p632.50p158,496
Aug 4, 2025630.50p638.00p627.00p632.00p189,342
Aug 1, 2025651.00p651.00p627.00p627.00p356,776
Jul 31, 2025645.00p662.00p634.00p636.50p219,685
Jul 30, 2025573.00p661.00p573.00p645.00p383,788
Jul 29, 2025574.50p581.50p566.50p572.50p386,646
Jul 28, 2025567.50p589.50p567.50p577.00p199,730
Jul 25, 2025587.00p587.00p581.00p582.00p136,000
Jul 24, 2025600.50p600.50p582.50p586.50p189,944
Jul 23, 2025595.00p599.00p582.00p588.50p94,975
Jul 22, 2025594.50p600.50p584.50p587.00p82,203
Jul 21, 2025602.73p607.50p590.00p598.50p307,465
Jul 18, 2025600.00p607.98p595.50p601.00p173,380
Jul 17, 2025590.50p597.50p587.50p596.00p108,016
Jul 16, 2025593.50p598.00p585.50p587.00p99,158
Jul 15, 2025600.00p604.50p589.69p595.00p115,331
Jul 14, 2025590.50p596.50p583.50p595.00p107,403
Jul 11, 2025603.50p605.50p592.00p594.50p135,512
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.