1. Share Prices

  2. Bodycote PLC (BOY)

603.00p-21.50 (-3.44%)07 Nov 2025, 14:30
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
Nov 7, 2025633.50p633.50p603.00p603.00p175,368
Nov 6, 2025626.00p631.00p616.00p616.50p154,378
Nov 5, 2025607.50p628.00p607.50p624.50p1,391,988
Nov 4, 2025603.50p618.00p601.32p615.00p559,832
Nov 3, 2025606.50p621.84p605.50p620.50p254,930
Oct 31, 2025617.50p625.00p615.00p617.00p345,357
Oct 30, 2025643.00p643.00p616.64p618.00p199,773
Oct 29, 2025622.00p633.00p622.00p626.50p212,430
Oct 28, 2025661.00p666.55p625.68p632.00p468,490
Oct 27, 2025661.00p681.00p661.00p667.00p247,964
Oct 24, 2025670.00p678.50p659.45p677.00p335,598
Oct 23, 2025650.00p668.50p650.00p665.50p198,658
Oct 22, 2025639.00p666.50p639.00p661.50p331,447
Oct 21, 2025670.00p670.00p646.00p652.50p110,511
Oct 20, 2025635.00p655.50p635.00p652.50p138,633
Oct 17, 2025641.50p653.50p634.00p641.50p1,209,770
Oct 16, 2025645.50p658.00p643.00p652.50p171,327
Oct 15, 2025645.50p658.00p645.50p646.00p193,455
Oct 14, 2025665.00p665.00p646.00p650.00p144,018
Oct 13, 2025647.00p670.50p647.00p661.50p177,356
Oct 10, 2025680.00p691.50p659.00p659.00p145,969
Oct 9, 2025675.50p693.00p672.00p678.50p223,645
Oct 8, 2025662.50p683.00p657.00p682.50p199,653
Oct 7, 2025688.00p688.00p662.50p662.50p185,449
Oct 6, 2025664.50p680.50p651.00p677.00p510,301
Oct 3, 2025652.00p657.50p644.50p651.00p151,788
Oct 2, 2025655.50p655.50p641.50p650.00p314,905
Oct 1, 2025643.50p647.50p637.50p647.50p159,079
Sep 30, 2025635.00p647.00p628.00p644.00p546,405
Sep 29, 2025636.00p646.00p633.50p638.00p273,169
Sep 26, 2025651.50p651.50p630.00p637.00p157,916
Sep 25, 2025640.50p641.50p626.00p635.50p278,666
Sep 24, 2025649.50p649.50p630.50p639.50p197,239
Sep 23, 2025637.00p646.50p637.00p642.00p266,364
Sep 22, 2025633.50p639.50p632.50p633.50p124,621
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9517.40
Oxford Nanopore Technologies PLC140.004.87
Jtc PLC1,358.004.62
Wpp PLC279.103.79
Anglo-Eastern Plantations PLC1,310.003.43
Intercontinental Hotels Group PLC9,738.001.95
Risers/fallers data from previous trading day.