Bodycote plc BOY
LSE · United Kingdom · Electronic Technology
GBp 909.50-0.30 (-0.03%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 909.50 | -0.82% | GBp 909.50 | GBp 918.00 | GBp 909.50 | 2.85M |
| 2026-09-30 | GBp 917.00 | -0.05% | GBp 920.00 | GBp 920.50 | GBp 917.00 | 1.27M |
| 2026-09-29 | GBp 917.50 | +0.05% | GBp 917.00 | GBp 924.50 | GBp 917.00 | 1.28M |
| 2026-09-28 | GBp 917.00 | -3.12% | GBp 916.00 | GBp 925.00 | GBp 915.00 | 3.46M |
| 2026-09-25 | GBp 946.50 | -0.37% | GBp 945.00 | GBp 958.00 | GBp 941.00 | 334.05K |
| 2026-09-24 | GBp 950.00 | -0.31% | GBp 950.00 | GBp 954.50 | GBp 948.00 | 830.41K |
| 2026-09-23 | GBp 953.00 | -0.16% | GBp 958.00 | GBp 958.00 | GBp 951.50 | 595.76K |
| 2026-09-22 | GBp 954.50 | -0.05% | GBp 940.00 | GBp 958.00 | GBp 940.00 | 601.05K |
| 2026-09-21 | GBp 955.00 | +0.53% | GBp 949.50 | GBp 961.00 | GBp 948.50 | 296.81K |
| 2026-09-18 | GBp 950.00 | -1.09% | GBp 961.50 | GBp 964.10 | GBp 950.00 | 1.08M |
| 2026-09-17 | GBp 960.50 | +0.79% | GBp 956.00 | GBp 967.50 | GBp 952.92 | 404.90K |
| 2026-09-16 | GBp 953.00 | +1.28% | GBp 948.00 | GBp 953.00 | GBp 943.75 | 727.91K |
| 2026-09-15 | GBp 941.00 | +0.21% | GBp 948.00 | GBp 948.00 | GBp 938.00 | 263.44K |
| 2026-09-14 | GBp 939.00 | -0.11% | GBp 939.00 | GBp 941.00 | GBp 936.00 | 882.92K |
| 2026-09-11 | GBp 940.00 | -0.37% | GBp 943.00 | GBp 946.00 | GBp 939.00 | 847.27K |
| 2026-09-10 | GBp 943.50 | -0.26% | GBp 945.00 | GBp 947.00 | GBp 943.00 | 686.83K |
| 2026-09-09 | GBp 946.00 | 0.00% | GBp 946.00 | GBp 950.50 | GBp 944.73 | 1.50M |
| 2026-09-08 | GBp 946.00 | -0.16% | GBp 946.00 | GBp 949.50 | GBp 943.50 | 1.59M |
| 2026-09-07 | GBp 947.50 | -0.11% | GBp 955.00 | GBp 955.00 | GBp 946.00 | 432.93K |
| 2026-09-04 | GBp 948.50 | -0.42% | GBp 952.50 | GBp 953.00 | GBp 948.27 | 849.29K |
| 2026-09-03 | GBp 952.50 | -0.37% | GBp 957.00 | GBp 958.00 | GBp 950.29 | 1.09M |
| 2026-09-02 | GBp 956.00 | +0.10% | GBp 946.00 | GBp 958.00 | GBp 946.00 | 2.91M |
| 2026-09-01 | GBp 955.00 | +4.60% | GBp 945.00 | GBp 957.00 | GBp 941.12 | 6.17M |
| 2026-08-28 | GBp 913.00 | +0.16% | GBp 911.50 | GBp 919.50 | GBp 905.50 | 1.96M |
| 2026-08-27 | GBp 911.50 | +0.16% | GBp 910.00 | GBp 927.50 | GBp 907.00 | 557.81K |
| 2026-08-26 | GBp 910.00 | +0.55% | GBp 917.00 | GBp 917.00 | GBp 907.00 | 758.07K |
| 2026-08-25 | GBp 905.00 | 0.00% | GBp 914.50 | GBp 914.50 | GBp 905.00 | 596.38K |
| 2026-08-24 | GBp 905.00 | -0.39% | GBp 905.00 | GBp 912.00 | GBp 905.00 | 304.73K |
| 2026-08-21 | GBp 908.50 | -0.16% | GBp 919.00 | GBp 919.00 | GBp 908.50 | 110.00K |
| 2026-08-20 | GBp 910.00 | +0.28% | GBp 907.00 | GBp 913.50 | GBp 907.00 | 1.22M |
| 2026-08-19 | GBp 907.50 | +0.22% | GBp 911.00 | GBp 914.00 | GBp 904.39 | 367.59K |
| 2026-08-18 | GBp 905.50 | -0.71% | GBp 912.00 | GBp 914.50 | GBp 905.50 | 738.00K |
| 2026-08-17 | GBp 912.00 | -0.27% | GBp 915.50 | GBp 918.50 | GBp 911.16 | 508.42K |
| 2026-08-14 | GBp 914.50 | +0.49% | GBp 915.50 | GBp 915.50 | GBp 908.00 | 360.60K |
| 2026-08-13 | GBp 910.00 | +0.11% | GBp 935.00 | GBp 935.00 | GBp 907.00 | 1.53M |
| 2026-08-12 | GBp 909.00 | -0.38% | GBp 912.50 | GBp 915.50 | GBp 909.00 | 3.29M |
| 2026-08-11 | GBp 912.50 | +0.22% | GBp 912.00 | GBp 918.00 | GBp 908.50 | 418.33K |
| 2026-08-10 | GBp 910.50 | -0.44% | GBp 919.50 | GBp 919.50 | GBp 905.50 | 672.94K |
| 2026-08-07 | GBp 914.50 | +0.05% | GBp 911.50 | GBp 922.90 | GBp 905.37 | 1.62M |
| 2026-08-06 | GBp 914.00 | -0.98% | GBp 925.00 | GBp 928.00 | GBp 908.63 | 5.52M |
| 2026-08-05 | GBp 923.00 | +23.07% | GBp 756.50 | GBp 927.50 | GBp 751.34 | 2.61M |
| 2026-08-04 | GBp 750.00 | +2.39% | GBp 735.00 | GBp 760.61 | GBp 721.50 | 441.74K |
| 2026-08-03 | GBp 732.50 | +1.38% | GBp 736.50 | GBp 738.00 | GBp 714.50 | 244.70K |
| 2026-07-31 | GBp 722.50 | -1.23% | GBp 734.50 | GBp 760.50 | GBp 722.50 | 443.50K |
| 2026-07-30 | GBp 731.50 | +1.11% | GBp 720.00 | GBp 736.00 | GBp 709.13 | 276.80K |
| 2026-07-29 | GBp 723.50 | +4.86% | GBp 711.50 | GBp 723.50 | GBp 679.00 | 987.78K |
| 2026-07-28 | GBp 690.00 | +0.15% | GBp 698.50 | GBp 730.50 | GBp 675.00 | 711.66K |
| 2026-07-27 | GBp 689.00 | -1.22% | GBp 709.00 | GBp 715.00 | GBp 689.00 | 618.44K |
| 2026-07-24 | GBp 697.50 | +1.23% | GBp 686.00 | GBp 700.00 | GBp 685.50 | 715.04K |
| 2026-07-23 | GBp 689.00 | -1.92% | GBp 687.50 | GBp 708.50 | GBp 684.00 | 480.53K |
| 2026-07-22 | GBp 702.50 | +0.43% | GBp 700.00 | GBp 707.50 | GBp 688.50 | 501.99K |
| 2026-07-21 | GBp 699.50 | +0.79% | GBp 692.50 | GBp 703.50 | GBp 690.50 | 216.86K |
| 2026-07-20 | GBp 694.00 | -0.43% | GBp 705.00 | GBp 705.00 | GBp 689.50 | 255.68K |
| 2026-07-17 | GBp 697.00 | +1.38% | GBp 699.00 | GBp 699.00 | GBp 678.70 | 905.78K |
| 2026-07-16 | GBp 687.50 | +3.07% | GBp 657.00 | GBp 694.00 | GBp 657.00 | 981.99K |
| 2026-07-15 | GBp 667.00 | +1.75% | GBp 654.00 | GBp 672.00 | GBp 654.00 | 635.75K |
| 2026-07-14 | GBp 655.50 | -0.23% | GBp 670.00 | GBp 670.00 | GBp 646.50 | 153.78K |
| 2026-07-13 | GBp 657.00 | +1.39% | GBp 646.00 | GBp 663.50 | GBp 640.00 | 532.27K |
| 2026-07-10 | GBp 648.00 | +0.54% | GBp 659.00 | GBp 659.00 | GBp 643.00 | 999.64K |
| 2026-07-09 | GBp 644.50 | +1.18% | GBp 651.00 | GBp 651.00 | GBp 640.50 | 189.08K |
| 2026-07-08 | GBp 637.00 | -1.62% | GBp 648.50 | GBp 650.50 | GBp 624.50 | 231.32K |
| 2026-07-07 | GBp 647.50 | -2.04% | GBp 641.50 | GBp 673.00 | GBp 641.00 | 253.14K |
| 2026-07-06 | GBp 661.00 | -0.68% | GBp 670.00 | GBp 673.00 | GBp 651.50 | 300.18K |
| 2026-07-03 | GBp 665.50 | +0.83% | GBp 664.00 | GBp 674.50 | GBp 664.00 | 229.32K |
| 2026-07-02 | GBp 660.00 | -0.90% | GBp 667.00 | GBp 668.50 | GBp 655.00 | 613.14K |
| 2026-07-01 | GBp 666.00 | +0.30% | GBp 664.00 | GBp 674.40 | GBp 659.00 | 478.20K |
| 2026-06-30 | GBp 664.00 | -1.92% | GBp 695.50 | GBp 695.50 | GBp 664.00 | 442.94K |
| 2026-06-29 | GBp 677.00 | -1.24% | GBp 694.50 | GBp 699.00 | GBp 668.00 | 249.33K |
| 2026-06-26 | GBp 685.50 | -1.08% | GBp 691.50 | GBp 693.50 | GBp 677.00 | 219.44K |
| 2026-06-25 | GBp 693.00 | -1.35% | GBp 702.50 | GBp 714.24 | GBp 692.50 | 294.74K |
| 2026-06-24 | GBp 702.50 | -0.14% | GBp 712.00 | GBp 712.00 | GBp 687.82 | 138.00K |
| 2026-06-23 | GBp 703.50 | -1.54% | GBp 735.00 | GBp 735.00 | GBp 690.00 | 210.07K |
| 2026-06-22 | GBp 714.50 | +0.42% | GBp 714.00 | GBp 717.00 | GBp 701.50 | 309.24K |
| 2026-06-19 | GBp 711.50 | -1.04% | GBp 728.00 | GBp 728.00 | GBp 702.77 | 532.61K |
| 2026-06-18 | GBp 719.00 | +0.56% | GBp 715.00 | GBp 735.00 | GBp 709.00 | 393.12K |
| 2026-06-17 | GBp 715.00 | +0.56% | GBp 712.00 | GBp 720.00 | GBp 711.00 | 388.90K |
| 2026-06-16 | GBp 711.00 | -1.46% | GBp 706.00 | GBp 728.50 | GBp 706.00 | 228.90K |
| 2026-06-15 | GBp 721.50 | +1.69% | GBp 728.00 | GBp 743.00 | GBp 718.42 | 220.93K |
| 2026-06-12 | GBp 709.50 | +1.28% | GBp 689.00 | GBp 727.00 | GBp 689.00 | 447.42K |
| 2026-06-11 | GBp 700.50 | -1.62% | GBp 708.50 | GBp 718.00 | GBp 700.50 | 535.55K |
| 2026-06-10 | GBp 712.00 | +0.49% | GBp 721.00 | GBp 721.00 | GBp 699.00 | 161.19K |
| 2026-06-09 | GBp 708.50 | +0.43% | GBp 700.00 | GBp 720.00 | GBp 688.00 | 277.85K |
| 2026-06-08 | GBp 705.50 | -1.40% | GBp 707.50 | GBp 714.00 | GBp 693.00 | 372.93K |
| 2026-06-05 | GBp 715.50 | -13.06% | GBp 740.00 | GBp 758.50 | GBp 714.50 | 681.83K |
| 2026-06-04 | GBp 823.00 | +0.55% | GBp 824.50 | GBp 831.00 | GBp 812.00 | 620.46K |
| 2026-06-03 | GBp 818.50 | -0.97% | GBp 808.50 | GBp 826.50 | GBp 808.50 | 138.51K |
| 2026-06-02 | GBp 826.50 | +2.67% | GBp 810.00 | GBp 834.00 | GBp 810.00 | 145.03K |
| 2026-06-01 | GBp 805.00 | -0.62% | GBp 810.00 | GBp 816.00 | GBp 801.00 | 425.14K |
| 2026-05-29 | GBp 810.00 | -0.86% | GBp 837.50 | GBp 837.50 | GBp 810.00 | 290.20K |
| 2026-05-28 | GBp 817.00 | -1.57% | GBp 810.50 | GBp 834.50 | GBp 806.00 | 262.07K |