UK markets closed

Bodycote plc (BOY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
617.50+36.50 (+6.28%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2020586.64617.50586.64617.50617.50304,819
10 Aug 2020576.50589.00571.50581.00581.00168,799
07 Aug 2020573.00574.36536.00560.00560.00256,921
06 Aug 2020580.00580.50563.00573.50573.50170,693
05 Aug 2020578.00587.50571.50577.50577.50145,779
04 Aug 2020562.00576.50555.50574.50574.50351,973
03 Aug 2020578.50578.50551.50561.00561.00299,758
31 Jul 2020589.50592.00563.00563.00563.00226,311
30 Jul 2020570.00578.00566.50576.00576.00202,116
29 Jul 2020569.50583.50568.00581.00581.00487,201
28 Jul 2020585.00590.50576.00580.00580.00182,521
27 Jul 2020582.00594.60566.87586.00586.00540,490
24 Jul 2020593.00597.00586.28589.00589.00267,032
23 Jul 2020612.00612.50587.00602.50602.50665,685
22 Jul 2020604.00616.55590.33598.00598.001,026,596
21 Jul 2020637.50637.50601.50607.00607.00732,537
20 Jul 2020------
17 Jul 2020609.00632.50609.00628.50628.50168,037
16 Jul 2020617.00627.62611.50621.00621.00142,564
15 Jul 2020612.50632.50609.50628.50628.50319,666
14 Jul 2020594.00614.00592.00609.00609.00294,708
13 Jul 2020621.50632.00603.00614.50614.50210,179
10 Jul 2020602.00621.50594.86612.50612.50216,398
09 Jul 2020614.50620.50605.00609.50609.50250,394
08 Jul 2020623.00626.38608.50613.00613.00165,935
07 Jul 2020633.50633.50620.00629.50629.50154,817
06 Jul 2020637.00645.38619.50633.50633.50196,009
03 Jul 2020623.00626.80602.00618.50618.50199,026
02 Jul 2020618.00636.00610.50622.00622.00200,998
01 Jul 2020612.50644.00612.50623.50623.50262,502
30 Jun 2020641.50641.50611.24627.50627.50350,852
29 Jun 2020619.00643.50618.92637.50637.50211,107
26 Jun 2020620.00649.00608.00632.00632.00395,759
25 Jun 2020610.00616.00597.00614.50614.50286,668
24 Jun 2020609.00623.00606.50611.00611.00223,815
23 Jun 2020602.50629.50593.81625.00625.00355,313
22 Jun 2020574.50597.55553.72594.00594.00412,204
19 Jun 2020617.00624.50606.00611.50611.501,274,851
18 Jun 2020614.00624.50602.50613.00613.00281,094
17 Jun 2020610.00623.50606.21618.50618.50211,354
16 Jun 2020631.00641.00607.99617.00617.00215,109
15 Jun 2020599.00627.76595.99612.00612.00477,876
12 Jun 2020599.00628.93594.50608.50608.50263,477
11 Jun 2020647.50647.50612.00615.50615.50408,137
10 Jun 2020691.00712.00663.00663.00663.00488,083
09 Jun 2020693.50696.72677.50692.50692.501,316,580
08 Jun 2020709.00715.50693.00700.00700.00307,717
05 Jun 2020659.00725.00658.50717.50717.50678,743
04 Jun 2020653.00660.50636.00644.50644.50339,697
03 Jun 2020642.00657.50636.00650.00650.00351,627
02 Jun 2020621.00656.26612.00644.00644.00592,345
01 Jun 2020623.00624.00584.50611.50611.50320,879
29 May 2020635.00639.00605.00605.00605.00523,824
28 May 2020600.00646.00599.59644.00644.00931,404
27 May 2020559.00593.00556.50590.50590.50554,621
26 May 2020532.00556.50529.00551.00551.00253,435
22 May 2020500.50524.00497.13519.00519.00326,997
21 May 2020501.00525.00501.00517.50517.50321,552
20 May 2020530.50531.17509.00516.50516.50478,478
19 May 2020533.00541.00522.50528.00528.00492,397
18 May 2020527.50532.50515.50520.00520.00243,283
15 May 2020504.50511.50494.00509.00509.00280,356
14 May 2020490.40499.40472.60498.00498.00259,865
13 May 2020518.00521.50497.00502.00502.00301,543
12 May 2020537.50537.50522.50525.00525.00255,522
11 May 2020553.50560.91534.00540.00540.00227,494
07 May 2020557.00560.91548.00550.00550.00244,739
06 May 2020575.00575.00533.01551.00551.00507,088
05 May 2020546.50587.50546.50582.00582.00199,115
04 May 2020556.00570.50552.10557.00557.00206,434
01 May 2020566.00580.14558.50569.00569.00103,352
30 Apr 2020626.50630.50570.50583.50583.50373,506
29 Apr 2020581.50631.24578.58622.00622.00476,298
28 Apr 2020565.00587.00560.60579.00579.00248,647
27 Apr 2020567.50575.80560.00561.00561.00215,689
24 Apr 2020556.50570.00540.50557.50557.50242,674
23 Apr 2020578.50579.50550.20573.00573.00254,519
23 Apr 202014 Dividend
22 Apr 2020552.50582.00552.50576.00562.00522,781
21 Apr 2020560.50576.00553.00567.00553.22426,996
20 Apr 2020600.00604.50576.00582.50568.34246,326
17 Apr 2020549.00595.50540.00594.50580.05908,147
16 Apr 2020525.00550.00525.00534.50521.51591,890
15 Apr 2020582.00582.00531.00534.50521.51619,182
14 Apr 2020631.50632.80575.00584.50570.29434,117
09 Apr 2020618.50637.00588.50615.50600.54620,553
08 Apr 2020610.50612.50581.50610.00595.17363,538
07 Apr 2020555.50608.50555.50597.50582.98600,643
06 Apr 2020515.00552.00515.00543.00529.80427,843
03 Apr 2020510.50521.50481.40487.20475.36325,753
02 Apr 2020537.50552.00513.50515.50502.97171,460
01 Apr 2020549.50549.50518.00542.00528.83814,525
31 Mar 2020534.00608.85522.41564.50550.78523,829
30 Mar 2020556.00608.85516.50541.50528.34515,459
27 Mar 2020604.00608.85520.50541.00527.85675,720
26 Mar 2020543.00592.00537.00591.00576.641,287,414
25 Mar 2020527.00573.00513.50547.50534.191,329,412
24 Mar 2020469.40520.00460.60520.00507.361,043,858
23 Mar 2020456.80491.20433.00450.80439.841,526,326
20 Mar 2020471.00488.00441.00479.00467.361,276,362
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more