UK markets close in 5 hours 10 minutes

Bodycote plc (BOY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
690.00+3.00 (+0.44%)
As of 10:57AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024704.00704.00687.00690.00690.008,399
22 Apr 2024666.00692.00666.00687.00687.00884,476
19 Apr 2024682.00695.00674.00679.00679.00263,775
18 Apr 2024695.00695.00674.00690.00690.00307,290
17 Apr 2024688.00698.00686.00691.00691.00271,183
16 Apr 2024704.00712.00696.00696.00696.00513,400
15 Apr 2024706.00723.00705.00714.00714.00323,695
12 Apr 2024731.00731.00710.00710.00710.00448,537
11 Apr 2024716.00722.00710.00716.00716.00521,318
10 Apr 2024701.00711.00696.00711.00711.00412,225
09 Apr 2024693.00703.00691.00698.00698.00342,913
08 Apr 2024690.00703.00688.00698.00698.00299,754
05 Apr 2024686.00694.00686.00690.00690.00181,545
04 Apr 2024689.00697.00686.00693.00693.00191,179
03 Apr 2024688.00694.00686.00689.00689.00327,955
02 Apr 2024697.00708.00685.00690.00690.00323,714
28 Mar 2024696.50699.28687.50696.50696.50202,906
27 Mar 2024680.00692.50679.50692.50692.501,276,657
26 Mar 2024673.00685.50673.00683.50683.50227,620
25 Mar 2024668.00681.00668.00678.50678.50211,670
22 Mar 2024679.00684.00673.16677.00677.00158,534
21 Mar 2024680.00684.50663.00681.00681.00299,624
20 Mar 2024654.00669.50653.00667.00667.00213,933
19 Mar 2024656.50662.50650.15661.00661.00237,571
18 Mar 2024652.00664.50639.50660.50660.50383,561
15 Mar 2024637.00676.46637.00647.00647.00881,190
14 Mar 2024612.50632.50612.50631.50631.50279,749
13 Mar 2024628.50628.50619.50624.00624.00365,571
12 Mar 2024632.00639.50630.00630.00630.00334,282
11 Mar 2024651.00651.00627.50635.00635.00183,401
08 Mar 2024614.50634.50614.50634.00634.00145,915
07 Mar 2024642.00642.00626.00628.50628.50158,164
06 Mar 2024612.00633.00612.00633.00633.00346,490
05 Mar 2024630.00630.00619.50622.00622.00118,703
04 Mar 2024622.50625.00618.00624.50624.50313,079
01 Mar 2024617.00623.50610.50623.00623.00248,033
29 Feb 2024607.00625.50607.00618.50618.50234,390
28 Feb 2024630.50630.50619.00619.50619.50960,484
27 Feb 2024607.00630.00607.00630.00630.00326,549
26 Feb 2024615.00617.00610.50615.00615.00278,654
23 Feb 2024621.50627.50613.00618.00618.00139,719
22 Feb 2024634.50634.50619.00619.00619.00225,225
21 Feb 2024632.50635.00618.00621.50621.50853,287
20 Feb 2024623.00624.50618.93624.50624.50113,934
19 Feb 2024635.00635.50619.00624.00624.00117,029
16 Feb 2024626.50634.00615.00634.00634.00623,524
15 Feb 2024620.00620.00611.50614.00614.00277,933
14 Feb 2024607.00615.50603.50611.50611.50485,189
13 Feb 2024611.00616.50602.00610.50610.50223,590
12 Feb 2024628.00628.00615.00620.50620.50186,998
09 Feb 2024614.00632.15614.00623.00623.0083,731
08 Feb 2024631.50634.58623.50623.50623.50259,069
07 Feb 2024628.00633.00624.50630.50630.50136,997
06 Feb 2024608.50629.50608.50629.50629.50140,996
05 Feb 2024642.00649.50620.50624.00624.00191,906
02 Feb 2024649.50649.50628.50637.00637.00149,688
01 Feb 2024647.00647.00633.50633.50633.50758,860
31 Jan 2024644.50650.50629.50637.50637.50242,964
30 Jan 2024639.00645.00633.50642.00642.00913,510
29 Jan 2024667.00668.82636.50640.00640.00178,552
26 Jan 2024645.00663.50636.50660.00660.00585,253
25 Jan 2024632.50642.50630.00640.00640.00231,297
24 Jan 2024625.00632.00622.00632.00632.00141,653
23 Jan 2024655.00655.00625.50625.50625.50269,103
22 Jan 2024615.50642.00610.50636.00636.00294,533
19 Jan 2024598.00599.50592.00596.00596.00418,445
18 Jan 2024578.00598.00575.50594.00594.00759,043
17 Jan 2024575.50580.00562.50575.00575.00216,570
16 Jan 2024572.00586.00572.00582.50582.50167,398
15 Jan 2024587.00592.00576.90578.00578.00145,566
12 Jan 2024600.50600.50585.00588.00588.00270,333
11 Jan 2024594.50599.00585.00586.50586.50549,500
10 Jan 2024591.00593.50578.00580.50580.50855,098
09 Jan 2024590.50603.50583.50585.00585.00144,564
08 Jan 2024586.50597.00577.00595.50595.50172,605
05 Jan 2024595.50595.50577.00583.00583.00174,662
04 Jan 2024572.00591.00572.00591.00591.00973,604
03 Jan 2024587.00594.49577.50587.00587.00214,496
02 Jan 2024601.00606.50586.50588.50588.50111,052
29 Dec 2023598.50601.00592.50594.50594.5039,552
28 Dec 2023618.50618.50597.00597.00597.00113,638
27 Dec 2023611.50613.50600.00606.00606.00538,175
22 Dec 2023600.50606.50597.47603.00603.00565,406
21 Dec 2023607.50615.19601.50603.00603.00220,556
20 Dec 2023610.00612.00599.00612.00612.00572,869
19 Dec 2023610.00610.00598.00602.50602.50170,306
18 Dec 2023615.00615.00592.00599.00599.00237,263
15 Dec 2023613.50613.50597.00600.00600.00657,101
14 Dec 2023575.50605.50575.50597.50597.50537,910
13 Dec 2023580.00580.00566.00572.00572.00335,819
12 Dec 2023581.50581.50565.00566.00566.00223,768
11 Dec 2023588.00588.00566.50574.50574.50169,327
08 Dec 2023559.50580.00559.50580.00580.00371,433
07 Dec 2023598.50598.50572.00573.00573.00203,293
06 Dec 2023597.50597.50580.00581.00581.00159,151
05 Dec 2023592.50592.50580.50585.50585.50105,923
04 Dec 2023603.50603.50577.50578.50578.50265,091
01 Dec 2023588.50594.50578.00594.00594.00509,600
30 Nov 2023571.00583.50570.50574.00574.00733,425
29 Nov 2023552.50575.00552.00574.50574.50121,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...