UK markets open in 3 hours 12 minutes

Bodycote plc (BOY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
803.50+3.50 (+0.44%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 May 2021789.00805.50789.00803.50803.50113,428
07 May 2021792.00803.00789.50800.00800.00193,230
06 May 2021777.00792.00767.50790.00790.00219,696
05 May 2021755.50771.00749.50767.50767.50398,177
04 May 2021758.50764.00751.50753.00753.00330,974
30 Apr 2021760.00779.00756.00756.00756.00337,741
29 Apr 2021769.00794.00767.00776.00776.00253,591
28 Apr 2021827.50827.50788.50788.50788.501,040,699
27 Apr 2021803.00816.00799.14808.00808.00166,392
26 Apr 2021815.00827.97791.50819.00819.00397,248
23 Apr 2021780.00803.96780.00796.00796.00856,599
22 Apr 2021795.00809.00789.50797.50797.50275,718
22 Apr 202113.4 Dividend
21 Apr 2021822.00822.00800.00811.00797.60339,456
20 Apr 2021844.00844.00808.00810.00796.62278,620
19 Apr 2021835.00835.00821.50822.00808.42199,023
16 Apr 2021835.00835.50823.00829.50815.79363,942
15 Apr 2021839.50839.50820.00826.50812.84162,487
14 Apr 2021827.50831.00819.00822.00808.42231,651
13 Apr 20218.258.318.208.308.16220,548
12 Apr 2021874.00874.00829.00832.00818.25431,886
09 Apr 20218.638.638.498.568.41216,754
08 Apr 2021850.00856.00846.00856.00841.86423,268
07 Apr 2021858.00860.00847.00849.00834.97237,912
06 Apr 20218.508.578.418.508.36225,481
01 Apr 2021810.00840.50810.00836.00822.19185,490
31 Mar 2021833.00840.00823.50826.50812.84274,951
30 Mar 2021836.00840.00825.00839.00825.14219,296
29 Mar 2021835.50843.00826.87828.50814.81100,213
26 Mar 2021830.00841.50825.50834.00820.22178,142
25 Mar 2021840.00844.00822.00827.50813.83376,790
24 Mar 2021848.00848.00829.50841.00827.10287,018
23 Mar 2021848.00848.00821.20840.00826.12325,589
22 Mar 2021830.00836.50813.00826.00812.35350,555
19 Mar 2021820.00830.00813.50822.00808.421,239,208
18 Mar 2021806.00847.00806.00836.50822.681,003,993
17 Mar 2021814.00830.00804.00821.50807.931,332,722
16 Mar 2021798.00810.00796.50810.00796.62885,354
15 Mar 2021803.00828.00788.50796.00782.851,536,836
12 Mar 2021778.00801.67775.50797.00783.83765,134
11 Mar 2021790.00802.50783.50802.00788.75699,369
10 Mar 2021771.50784.00763.01784.00771.05396,224
09 Mar 2021760.00777.50747.00774.50761.70245,603
08 Mar 2021744.00753.50737.50753.50741.05252,459
05 Mar 2021738.50751.50736.00738.50726.30254,675
04 Mar 2021760.00760.00739.50745.00732.69401,367
03 Mar 2021745.00753.50741.00752.00739.57357,190
02 Mar 2021732.50740.00732.50736.00723.84380,575
01 Mar 2021731.50740.00728.00734.00721.87349,376
26 Feb 2021716.50730.00714.50723.00711.05671,602
25 Feb 2021735.00758.50727.00727.00714.99357,746
24 Feb 2021724.00761.00715.00750.00737.61565,909
23 Feb 2021704.50725.50704.50715.50703.68220,053
22 Feb 2021690.00701.00684.45701.00689.42129,944
19 Feb 2021697.00701.00693.75700.00688.43244,722
18 Feb 2021720.50720.50694.50694.50683.02184,854
17 Feb 2021734.00747.00705.00711.00699.25230,729
16 Feb 2021725.50740.00724.50735.50723.35709,012
15 Feb 2021711.00740.50711.00729.00716.95174,494
12 Feb 2021727.50733.50719.00726.50714.50231,264
11 Feb 2021720.00732.00716.00726.50714.50188,339
10 Feb 2021732.00733.00711.00721.50709.58148,201
09 Feb 2021729.00737.50719.00723.00711.05228,784
08 Feb 2021726.00733.50724.00727.00714.99113,746
05 Feb 2021721.50729.00713.00721.00709.09168,269
04 Feb 2021721.00726.50709.42716.50704.66209,418
03 Feb 2021740.50740.50716.00716.00704.17197,109
02 Feb 2021711.00724.00711.00724.00712.04155,265
01 Feb 2021690.50719.50690.50711.50699.74151,179
29 Jan 2021705.00710.00690.00703.50691.88393,789
28 Jan 2021681.00709.00679.50705.00693.35183,182
27 Jan 2021706.50713.00691.00700.00688.43258,609
26 Jan 2021677.00712.00671.82706.50694.83191,704
25 Jan 2021739.50739.50687.50687.50676.14439,542
22 Jan 2021738.50739.00719.00723.00711.05460,417
21 Jan 2021754.50766.50733.50733.50721.38469,001
20 Jan 2021756.00765.00748.50748.50736.13144,296
19 Jan 2021764.00764.00738.50745.50733.18319,371
18 Jan 2021714.50751.50713.50743.00730.72267,947
15 Jan 2021749.00765.50727.50729.50717.45332,049
14 Jan 2021770.00775.00756.61768.00755.31231,816
13 Jan 2021756.50766.00754.00760.00747.44920,870
12 Jan 2021750.00763.00745.00757.50744.98313,049
11 Jan 2021757.00759.64741.50749.50737.12184,140
08 Jan 2021772.50776.00755.50755.50743.02389,000
07 Jan 2021782.00782.00745.50768.00755.31318,673
07 Jan 20216 Dividend
06 Jan 2021774.00779.00757.50772.00753.34220,941
05 Jan 2021753.00771.00745.00764.00745.54390,911
04 Jan 2021758.50769.50752.52762.50744.07277,843
31 Dec 2020728.50753.00728.50745.50727.48131,400
30 Dec 2020760.00763.50745.50755.00736.75188,053
29 Dec 2020755.00761.00746.00757.50739.19662,256
24 Dec 2020744.50749.84733.50745.00727.0039,005
23 Dec 2020742.00742.00724.50735.00717.24192,859
22 Dec 2020723.00738.50722.00725.50707.97317,329
21 Dec 2020714.50768.00703.00728.50710.89498,932
18 Dec 2020769.50769.50732.00733.00715.29801,798
17 Dec 2020742.50755.50734.50751.00732.85996,841
16 Dec 2020749.50759.00732.50738.00720.17435,307
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...