Bodycote (BOY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bodycote

Date Open High Low Close* Volume
17/04/2025 488.80p 494.20p 478.80p 478.80p 266280
16/04/2025 487.00p 492.40p 481.80p 491.60p 179617
15/04/2025 488.80p 497.00p 482.84p 491.20p 207173
14/04/2025 470.20p 486.60p 464.00p 486.40p 1044934
11/04/2025 470.00p 484.80p 454.80p 460.60p 1624947
10/04/2025 600.00p 600.00p 475.60p 478.40p 411262
09/04/2025 481.20p 489.00p 465.20p 471.40p 187238
08/04/2025 458.20p 495.64p 458.20p 488.20p 220392
07/04/2025 497.60p 497.60p 449.40p 471.00p 425873
04/04/2025 520.50p 530.00p 481.20p 487.00p 449764
03/04/2025 547.50p 559.50p 522.00p 524.00p 162484
02/04/2025 554.50p 558.00p 547.50p 556.00p 234221
01/04/2025 546.00p 566.00p 546.00p 558.50p 193338
31/03/2025 556.00p 565.00p 554.00p 556.00p 307410
28/03/2025 585.00p 585.00p 567.00p 569.00p 267530
27/03/2025 558.00p 572.00p 558.00p 572.00p 220442
26/03/2025 572.00p 575.00p 568.00p 570.00p 207444
25/03/2025 556.00p 573.00p 556.00p 570.00p 259838
24/03/2025 552.00p 570.48p 552.00p 567.00p 193650
21/03/2025 555.00p 571.00p 555.00p 566.00p 650186
20/03/2025 567.00p 579.00p 563.00p 566.00p 484489
19/03/2025 595.00p 595.00p 571.00p 576.00p 374798
18/03/2025 603.00p 604.00p 576.00p 576.00p 324355
17/03/2025 597.00p 609.00p 597.00p 599.00p 336103
14/03/2025 520.00p 606.00p 520.00p 606.00p 1012193
13/03/2025 662.00p 662.00p 637.00p 637.00p 248160
12/03/2025 629.00p 658.00p 629.00p 654.00p 352246
11/03/2025 667.00p 667.00p 641.00p 641.00p 277755
10/03/2025 666.00p 666.00p 646.00p 650.00p 177110
07/03/2025 665.00p 665.00p 651.00p 658.00p 316502
06/03/2025 644.00p 673.00p 643.00p 667.00p 345515
05/03/2025 620.00p 645.00p 620.00p 639.00p 616469
04/03/2025 662.00p 662.00p 616.00p 616.00p 364310
03/03/2025 656.00p 656.00p 642.00p 644.00p 165986
28/02/2025 638.00p 645.00p 635.00p 641.00p 479934
27/02/2025 667.00p 667.00p 639.00p 643.00p 118128
26/02/2025 645.00p 657.00p 645.00p 651.00p 303221
25/02/2025 671.00p 671.00p 645.00p 645.00p 249946
24/02/2025 660.00p 663.00p 652.00p 657.00p 139492
21/02/2025 675.00p 675.00p 659.00p 659.00p 216766
20/02/2025 665.00p 671.00p 658.00p 661.00p 136765
19/02/2025 701.00p 701.00p 664.00p 664.00p 311712
18/02/2025 679.00p 688.00p 661.00p 685.00p 118423
18/02/2025 679.00p 688.00p 661.00p 685.00p 118423
17/02/2025 666.00p 677.00p 661.00p 673.00p 125735
14/02/2025 668.00p 673.40p 663.47p 667.00p 132248
13/02/2025 660.00p 669.00p 658.00p 666.00p 295709
12/02/2025 669.00p 669.00p 652.00p 655.00p 209845
11/02/2025 650.00p 657.00p 640.00p 651.00p 135979
10/02/2025 640.00p 655.00p 639.00p 649.00p 91784
07/02/2025 633.00p 644.00p 633.00p 639.00p 248397
06/02/2025 632.00p 643.00p 631.00p 640.00p 106011
05/02/2025 634.00p 641.00p 624.00p 630.00p 221551
04/02/2025 621.00p 641.00p 621.00p 638.00p 224901
03/02/2025 632.00p 638.00p 621.90p 635.00p 294625
31/01/2025 638.00p 647.00p 634.00p 643.00p 282286
30/01/2025 631.00p 640.00p 620.00p 635.00p 409349
29/01/2025 639.00p 639.00p 618.00p 620.00p 361012
28/01/2025 622.00p 632.00p 618.00p 621.00p 458646
27/01/2025 618.00p 630.00p 618.00p 620.00p 176595
24/01/2025 647.00p 647.00p 629.00p 630.00p 235826
23/01/2025 624.00p 640.00p 624.00p 632.00p 324513
22/01/2025 656.00p 656.00p 636.00p 636.00p 151043
21/01/2025 642.00p 653.00p 637.00p 637.00p 174869
20/01/2025 675.00p 675.00p 652.36p 653.00p 314986
17/01/2025 632.00p 661.00p 632.00p 661.00p 183514
16/01/2025 639.00p 653.00p 639.00p 653.00p 170368
15/01/2025 625.00p 642.00p 625.00p 640.00p 240818
14/01/2025 632.00p 640.00p 619.00p 619.00p 154211
13/01/2025 629.00p 634.35p 625.00p 632.00p 283781
10/01/2025 643.00p 644.00p 628.00p 629.00p 225459
09/01/2025 640.00p 640.00p 618.00p 627.00p 553879
08/01/2025 626.00p 640.00p 623.00p 623.00p 544217
07/01/2025 637.00p 644.00p 636.00p 639.00p 534625
06/01/2025 656.00p 656.00p 638.00p 641.00p 272649
03/01/2025 620.00p 642.00p 620.00p 634.00p 206648
02/01/2025 633.00p 636.69p 630.00p 632.00p 145322
31/12/2024 622.00p 633.00p 620.00p 633.00p 52079
30/12/2024 613.00p 626.00p 613.00p 623.00p 151419
27/12/2024 643.00p 643.00p 623.00p 627.00p 94214
24/12/2024 626.00p 631.00p 620.00p 628.00p 50789
23/12/2024 613.00p 628.00p 613.00p 627.00p 140119
20/12/2024 639.00p 639.00p 624.95p 625.00p 969666
19/12/2024 626.00p 634.00p 614.34p 632.00p 1168011
18/12/2024 657.00p 657.00p 636.00p 640.00p 182537
17/12/2024 651.00p 651.00p 637.00p 637.00p 267001
16/12/2024 680.00p 680.00p 649.00p 649.00p 236717
13/12/2024 678.00p 678.00p 656.00p 662.00p 239626
12/12/2024 664.00p 670.00p 651.03p 659.00p 189510
11/12/2024 659.00p 668.00p 659.00p 664.00p 175979
10/12/2024 656.00p 669.00p 656.00p 665.00p 403439
09/12/2024 664.00p 678.00p 659.00p 672.00p 288975
06/12/2024 661.00p 663.00p 653.00p 658.00p 219226
05/12/2024 632.00p 657.05p 632.00p 657.00p 363450
04/12/2024 635.00p 652.00p 635.00p 651.00p 362903
03/12/2024 638.00p 647.08p 635.00p 645.00p 190302
02/12/2024 620.00p 639.00p 618.79p 634.00p 259530
29/11/2024 619.00p 623.00p 616.00p 620.00p 147335
28/11/2024 608.00p 617.00p 608.00p 616.00p 187204
27/11/2024 608.00p 611.00p 600.00p 610.00p 235365
26/11/2024 600.00p 611.00p 600.00p 609.00p 247784
25/11/2024 605.00p 620.00p 605.00p 616.00p 487024
22/11/2024 601.00p 618.00p 601.00p 611.00p 226415
21/11/2024 595.00p 612.00p 595.00p 612.00p 309166
20/11/2024 620.00p 625.00p 605.00p 608.00p 260050
19/11/2024 620.00p 622.00p 586.08p 621.00p 522505
18/11/2024 580.00p 582.00p 569.00p 575.00p 804451
15/11/2024 586.00p 586.00p 568.82p 576.00p 335206
14/11/2024 558.00p 580.00p 558.00p 579.00p 413673
13/11/2024 575.00p 575.00p 557.00p 568.00p 296554
12/11/2024 570.00p 572.40p 561.00p 561.00p 291550
11/11/2024 566.00p 578.00p 566.00p 573.00p 220533
08/11/2024 564.00p 570.00p 562.00p 565.00p 253997
07/11/2024 568.00p 582.00p 568.00p 569.00p 398519
06/11/2024 557.00p 571.23p 552.00p 567.00p 454932
05/11/2024 548.00p 560.00p 548.00p 552.00p 356385
04/11/2024 554.00p 570.00p 554.00p 556.00p 269296
01/11/2024 552.00p 567.86p 552.00p 565.00p 419870
31/10/2024 559.00p 564.00p 547.00p 554.00p 384516
30/10/2024 539.00p 571.00p 539.00p 559.00p 459261
29/10/2024 546.00p 562.92p 546.00p 553.00p 218830
28/10/2024 560.00p 562.00p 547.00p 558.00p 218144
25/10/2024 536.00p 560.00p 536.00p 553.00p 403903
24/10/2024 549.00p 554.00p 544.91p 545.00p 105921
23/10/2024 539.00p 554.00p 539.00p 545.00p 494308
22/10/2024 551.00p 558.00p 540.52p 558.00p 425243
21/10/2024 564.00p 568.00p 548.00p 550.00p 253577
18/10/2024 550.00p 570.20p 550.00p 564.00p 187560
17/10/2024 563.00p 576.00p 561.00p 566.00p 223887
16/10/2024 580.00p 580.00p 561.00p 572.00p 220564
15/10/2024 580.00p 580.00p 564.00p 564.00p 299370
14/10/2024 553.00p 563.00p 552.20p 563.00p 167918
11/10/2024 569.00p 569.00p 550.00p 555.00p 181994
10/10/2024 555.00p 569.00p 555.00p 555.00p 127040
09/10/2024 575.00p 575.00p 562.00p 570.00p 197518
08/10/2024 580.00p 580.00p 555.00p 562.00p 287404
07/10/2024 586.00p 586.00p 569.00p 578.00p 231787
04/10/2024 555.00p 578.00p 555.00p 574.00p 483089
03/10/2024 609.00p 609.00p 560.00p 560.00p 524118
02/10/2024 606.00p 606.00p 591.00p 595.00p 251849
01/10/2024 605.00p 610.00p 595.00p 599.00p 234258
30/09/2024 617.00p 623.00p 602.00p 602.00p 443834
27/09/2024 624.00p 624.00p 611.00p 618.00p 795039
26/09/2024 586.00p 616.00p 586.00p 612.00p 468178
25/09/2024 608.00p 608.00p 595.00p 600.00p 405919
24/09/2024 602.00p 602.00p 594.00p 596.00p 429277
23/09/2024 616.00p 616.00p 594.00p 597.00p 421086
20/09/2024 608.00p 618.00p 594.58p 597.00p 864301
19/09/2024 602.00p 625.00p 602.00p 619.00p 859749
18/09/2024 627.00p 627.00p 612.00p 616.00p 269680
17/09/2024 645.00p 646.00p 624.00p 624.00p 1490034
16/09/2024 626.00p 639.00p 625.22p 638.00p 140784
13/09/2024 623.00p 643.00p 621.53p 637.00p 166633
12/09/2024 641.00p 641.00p 609.00p 629.00p 204521
11/09/2024 624.00p 631.00p 622.00p 623.00p 517582
10/09/2024 630.00p 636.00p 621.00p 623.00p 151523
09/09/2024 623.00p 631.00p 622.00p 625.00p 193180
06/09/2024 661.00p 661.00p 600.45p 620.00p 148140
05/09/2024 630.00p 649.00p 630.00p 642.00p 148905
04/09/2024 641.00p 653.54p 641.00p 645.00p 176391
03/09/2024 672.00p 674.00p 651.42p 657.00p 217892
02/09/2024 671.00p 676.51p 662.00p 666.00p 236253
30/08/2024 656.00p 666.00p 656.00p 661.00p 357176
29/08/2024 639.00p 658.20p 639.00p 656.00p 220411
28/08/2024 645.00p 660.00p 645.00p 652.00p 197627
27/08/2024 646.00p 663.00p 646.00p 656.00p 264211
23/08/2024 649.00p 662.00p 649.00p 659.00p 323763
22/08/2024 646.00p 665.00p 646.00p 654.00p 248782
21/08/2024 642.00p 665.00p 642.00p 665.00p 601298
20/08/2024 660.00p 665.20p 655.00p 655.00p 431413
19/08/2024 647.00p 662.00p 645.75p 658.00p 297904
16/08/2024 636.00p 653.00p 636.00p 644.00p 211486
15/08/2024 635.00p 653.00p 633.00p 649.00p 267144
14/08/2024 633.00p 645.00p 633.00p 636.00p 203792
13/08/2024 639.00p 643.00p 633.00p 633.00p 220176
12/08/2024 636.00p 643.00p 633.00p 638.00p 312512
09/08/2024 633.00p 644.00p 630.00p 634.00p 589627
08/08/2024 618.00p 639.00p 618.00p 632.00p 276538
07/08/2024 631.00p 641.00p 623.00p 626.00p 327062
06/08/2024 615.00p 635.00p 614.00p 622.00p 402162
05/08/2024 642.00p 654.79p 611.00p 621.00p 378610
02/08/2024 648.00p 667.00p 632.55p 642.00p 555773
01/08/2024 688.00p 699.00p 673.00p 673.00p 415063
31/07/2024 684.00p 709.00p 684.00p 698.00p 433888
30/07/2024 705.00p 723.00p 648.00p 700.00p 573879
29/07/2024 735.00p 735.00p 715.00p 715.00p 143333
26/07/2024 701.00p 725.00p 697.71p 719.00p 152851
25/07/2024 696.00p 703.00p 692.00p 700.00p 118960
24/07/2024 698.00p 714.00p 698.00p 705.00p 315923
23/07/2024 708.00p 717.00p 703.00p 713.00p 176055
22/07/2024 692.00p 723.00p 692.00p 712.00p 124094
19/07/2024 704.00p 719.00p 704.00p 711.00p 96464
18/07/2024 720.00p 733.00p 713.00p 723.00p 197046
17/07/2024 736.00p 736.00p 707.00p 714.00p 122018
16/07/2024 700.00p 725.00p 700.00p 725.00p 242056
15/07/2024 711.00p 715.00p 698.00p 712.00p 168680
12/07/2024 721.00p 721.00p 703.00p 710.00p 201266
11/07/2024 712.00p 712.00p 696.00p 708.00p 146847
10/07/2024 692.00p 702.00p 686.78p 699.00p 165893
09/07/2024 708.00p 708.00p 691.00p 691.00p 185952

*Close Price adjusted for both dividends and splits