Bodycote plc (BOY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 661.00 | 681.00 | 661.00 | 672.00 | 672.00 | 475,049 |
| 25 Apr 2024 | 669.00 | 683.00 | 665.00 | 678.00 | 678.00 | 243,223 |
| 25 Apr 2024 | 16 Dividend | |||||
| 24 Apr 2024 | 691.00 | 703.00 | 679.00 | 679.00 | 663.00 | 245,499 |
| 23 Apr 2024 | 704.00 | 704.00 | 687.00 | 694.00 | 677.65 | 343,366 |
| 22 Apr 2024 | 666.00 | 692.00 | 666.00 | 687.00 | 670.81 | 884,476 |
| 19 Apr 2024 | 682.00 | 695.00 | 674.00 | 679.00 | 663.00 | 263,775 |
| 18 Apr 2024 | 695.00 | 695.00 | 674.00 | 690.00 | 673.74 | 307,290 |
| 17 Apr 2024 | 688.00 | 698.00 | 686.00 | 691.00 | 674.72 | 271,183 |
| 16 Apr 2024 | 704.00 | 712.00 | 696.00 | 696.00 | 679.60 | 513,400 |
| 15 Apr 2024 | 706.00 | 723.00 | 705.00 | 714.00 | 697.18 | 323,695 |
| 12 Apr 2024 | 731.00 | 731.00 | 710.00 | 710.00 | 693.27 | 448,537 |
| 11 Apr 2024 | 716.00 | 722.00 | 710.00 | 716.00 | 699.13 | 521,318 |
| 10 Apr 2024 | 701.00 | 711.00 | 696.00 | 711.00 | 694.25 | 412,225 |
| 09 Apr 2024 | 693.00 | 703.00 | 691.00 | 698.00 | 681.55 | 342,913 |
| 08 Apr 2024 | 690.00 | 703.00 | 688.00 | 698.00 | 681.55 | 299,754 |
| 05 Apr 2024 | 686.00 | 694.00 | 686.00 | 690.00 | 673.74 | 181,545 |
| 04 Apr 2024 | 689.00 | 697.00 | 686.00 | 693.00 | 676.67 | 191,179 |
| 03 Apr 2024 | 688.00 | 694.00 | 686.00 | 689.00 | 672.76 | 327,955 |
| 02 Apr 2024 | 697.00 | 708.00 | 685.00 | 690.00 | 673.74 | 323,714 |
| 28 Mar 2024 | 696.50 | 699.28 | 687.50 | 696.50 | 680.09 | 202,906 |
| 27 Mar 2024 | 680.00 | 692.50 | 679.50 | 692.50 | 676.18 | 1,276,657 |
| 26 Mar 2024 | 673.00 | 685.50 | 673.00 | 683.50 | 667.39 | 227,620 |
| 25 Mar 2024 | 668.00 | 681.00 | 668.00 | 678.50 | 662.51 | 211,670 |
| 22 Mar 2024 | 679.00 | 684.00 | 673.16 | 677.00 | 661.05 | 158,534 |
| 21 Mar 2024 | 680.00 | 684.50 | 663.00 | 681.00 | 664.95 | 299,624 |
| 20 Mar 2024 | 654.00 | 669.50 | 653.00 | 667.00 | 651.28 | 213,933 |
| 19 Mar 2024 | 656.50 | 662.50 | 650.15 | 661.00 | 645.42 | 237,571 |
| 18 Mar 2024 | 652.00 | 664.50 | 639.50 | 660.50 | 644.94 | 383,561 |
| 15 Mar 2024 | 637.00 | 676.46 | 637.00 | 647.00 | 631.75 | 881,190 |
| 14 Mar 2024 | 612.50 | 632.50 | 612.50 | 631.50 | 616.62 | 279,749 |
| 13 Mar 2024 | 628.50 | 628.50 | 619.50 | 624.00 | 609.30 | 365,571 |
| 12 Mar 2024 | 632.00 | 639.50 | 630.00 | 630.00 | 615.15 | 334,282 |
| 11 Mar 2024 | 651.00 | 651.00 | 627.50 | 635.00 | 620.04 | 183,401 |
| 08 Mar 2024 | 614.50 | 634.50 | 614.50 | 634.00 | 619.06 | 145,915 |
| 07 Mar 2024 | 642.00 | 642.00 | 626.00 | 628.50 | 613.69 | 158,164 |
| 06 Mar 2024 | 612.00 | 633.00 | 612.00 | 633.00 | 618.08 | 346,490 |
| 05 Mar 2024 | 630.00 | 630.00 | 619.50 | 622.00 | 607.34 | 118,703 |
| 04 Mar 2024 | 622.50 | 625.00 | 618.00 | 624.50 | 609.78 | 313,079 |
| 01 Mar 2024 | 617.00 | 623.50 | 610.50 | 623.00 | 608.32 | 248,033 |
| 29 Feb 2024 | 607.00 | 625.50 | 607.00 | 618.50 | 603.93 | 234,390 |
| 28 Feb 2024 | 630.50 | 630.50 | 619.00 | 619.50 | 604.90 | 960,484 |
| 27 Feb 2024 | 607.00 | 630.00 | 607.00 | 630.00 | 615.15 | 326,549 |
| 26 Feb 2024 | 615.00 | 617.00 | 610.50 | 615.00 | 600.51 | 278,654 |
| 23 Feb 2024 | 621.50 | 627.50 | 613.00 | 618.00 | 603.44 | 139,719 |
| 22 Feb 2024 | 634.50 | 634.50 | 619.00 | 619.00 | 604.41 | 225,225 |
| 21 Feb 2024 | 632.50 | 635.00 | 618.00 | 621.50 | 606.85 | 853,287 |
| 20 Feb 2024 | 623.00 | 624.50 | 618.93 | 624.50 | 609.78 | 113,934 |
| 19 Feb 2024 | 635.00 | 635.50 | 619.00 | 624.00 | 609.30 | 117,029 |
| 16 Feb 2024 | 626.50 | 634.00 | 615.00 | 634.00 | 619.06 | 623,524 |
| 15 Feb 2024 | 620.00 | 620.00 | 611.50 | 614.00 | 599.53 | 277,933 |
| 14 Feb 2024 | 607.00 | 615.50 | 603.50 | 611.50 | 597.09 | 485,189 |
| 13 Feb 2024 | 611.00 | 616.50 | 602.00 | 610.50 | 596.11 | 223,590 |
| 12 Feb 2024 | 628.00 | 628.00 | 615.00 | 620.50 | 605.88 | 186,998 |
| 09 Feb 2024 | 614.00 | 632.15 | 614.00 | 623.00 | 608.32 | 83,731 |
| 08 Feb 2024 | 631.50 | 634.58 | 623.50 | 623.50 | 608.81 | 259,069 |
| 07 Feb 2024 | 628.00 | 633.00 | 624.50 | 630.50 | 615.64 | 136,997 |
| 06 Feb 2024 | 608.50 | 629.50 | 608.50 | 629.50 | 614.67 | 140,996 |
| 05 Feb 2024 | 642.00 | 649.50 | 620.50 | 624.00 | 609.30 | 191,906 |
| 02 Feb 2024 | 649.50 | 649.50 | 628.50 | 637.00 | 621.99 | 149,688 |
| 01 Feb 2024 | 647.00 | 647.00 | 633.50 | 633.50 | 618.57 | 758,860 |
| 31 Jan 2024 | 644.50 | 650.50 | 629.50 | 637.50 | 622.48 | 242,964 |
| 30 Jan 2024 | 639.00 | 645.00 | 633.50 | 642.00 | 626.87 | 913,510 |
| 29 Jan 2024 | 667.00 | 668.82 | 636.50 | 640.00 | 624.92 | 178,552 |
| 26 Jan 2024 | 645.00 | 663.50 | 636.50 | 660.00 | 644.45 | 585,253 |
| 25 Jan 2024 | 632.50 | 642.50 | 630.00 | 640.00 | 624.92 | 231,297 |
| 24 Jan 2024 | 625.00 | 632.00 | 622.00 | 632.00 | 617.11 | 141,653 |
| 23 Jan 2024 | 655.00 | 655.00 | 625.50 | 625.50 | 610.76 | 269,103 |
| 22 Jan 2024 | 615.50 | 642.00 | 610.50 | 636.00 | 621.01 | 294,533 |
| 19 Jan 2024 | 598.00 | 599.50 | 592.00 | 596.00 | 581.96 | 418,445 |
| 18 Jan 2024 | 578.00 | 598.00 | 575.50 | 594.00 | 580.00 | 759,043 |
| 17 Jan 2024 | 575.50 | 580.00 | 562.50 | 575.00 | 561.45 | 216,570 |
| 16 Jan 2024 | 572.00 | 586.00 | 572.00 | 582.50 | 568.77 | 167,398 |
| 15 Jan 2024 | 587.00 | 592.00 | 576.90 | 578.00 | 564.38 | 145,566 |
| 12 Jan 2024 | 600.50 | 600.50 | 585.00 | 588.00 | 574.14 | 270,333 |
| 11 Jan 2024 | 594.50 | 599.00 | 585.00 | 586.50 | 572.68 | 549,500 |
| 10 Jan 2024 | 591.00 | 593.50 | 578.00 | 580.50 | 566.82 | 855,098 |
| 09 Jan 2024 | 590.50 | 603.50 | 583.50 | 585.00 | 571.22 | 144,564 |
| 08 Jan 2024 | 586.50 | 597.00 | 577.00 | 595.50 | 581.47 | 172,605 |
| 05 Jan 2024 | 595.50 | 595.50 | 577.00 | 583.00 | 569.26 | 174,662 |
| 04 Jan 2024 | 572.00 | 591.00 | 572.00 | 591.00 | 577.07 | 973,604 |
| 03 Jan 2024 | 587.00 | 594.49 | 577.50 | 587.00 | 573.17 | 214,496 |
| 02 Jan 2024 | 601.00 | 606.50 | 586.50 | 588.50 | 574.63 | 111,052 |
| 29 Dec 2023 | 598.50 | 601.00 | 592.50 | 594.50 | 580.49 | 39,552 |
| 28 Dec 2023 | 618.50 | 618.50 | 597.00 | 597.00 | 582.93 | 113,638 |
| 27 Dec 2023 | 611.50 | 613.50 | 600.00 | 606.00 | 591.72 | 538,175 |
| 22 Dec 2023 | 600.50 | 606.50 | 597.47 | 603.00 | 588.79 | 565,406 |
| 21 Dec 2023 | 607.50 | 615.19 | 601.50 | 603.00 | 588.79 | 220,556 |
| 20 Dec 2023 | 610.00 | 612.00 | 599.00 | 612.00 | 597.58 | 572,869 |
| 19 Dec 2023 | 610.00 | 610.00 | 598.00 | 602.50 | 588.30 | 170,306 |
| 18 Dec 2023 | 615.00 | 615.00 | 592.00 | 599.00 | 584.89 | 237,263 |
| 15 Dec 2023 | 613.50 | 613.50 | 597.00 | 600.00 | 585.86 | 657,101 |
| 14 Dec 2023 | 575.50 | 605.50 | 575.50 | 597.50 | 583.42 | 537,910 |
| 13 Dec 2023 | 580.00 | 580.00 | 566.00 | 572.00 | 558.52 | 335,819 |
| 12 Dec 2023 | 581.50 | 581.50 | 565.00 | 566.00 | 552.66 | 223,768 |
| 11 Dec 2023 | 588.00 | 588.00 | 566.50 | 574.50 | 560.96 | 169,327 |
| 08 Dec 2023 | 559.50 | 580.00 | 559.50 | 580.00 | 566.33 | 371,433 |
| 07 Dec 2023 | 598.50 | 598.50 | 572.00 | 573.00 | 559.50 | 203,293 |
| 06 Dec 2023 | 597.50 | 597.50 | 580.00 | 581.00 | 567.31 | 159,151 |
| 05 Dec 2023 | 592.50 | 592.50 | 580.50 | 585.50 | 571.70 | 105,923 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.