Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/12/2025 697.50p 705.00p 692.50p 694.00p 128140
23/12/2025 716.00p 716.00p 696.00p 696.50p 371355
22/12/2025 724.00p 724.00p 699.00p 705.50p 576970
19/12/2025 695.50p 717.00p 695.50p 706.00p 441043
18/12/2025 709.00p 714.00p 703.00p 714.00p 228985
17/12/2025 687.50p 718.00p 687.50p 705.50p 238911
16/12/2025 692.00p 710.50p 692.00p 706.50p 364022
15/12/2025 685.00p 711.50p 676.00p 706.50p 485789
12/12/2025 686.00p 691.00p 674.00p 685.00p 977640
11/12/2025 685.00p 686.50p 673.00p 675.00p 359656
10/12/2025 676.50p 681.50p 674.00p 676.50p 622903
09/12/2025 665.00p 687.00p 665.00p 680.50p 136984
08/12/2025 657.50p 688.00p 657.50p 682.50p 181075
05/12/2025 676.00p 680.00p 671.50p 672.50p 1319402
04/12/2025 671.00p 684.50p 660.50p 676.50p 215837
03/12/2025 640.00p 644.50p 636.50p 642.50p 205901
02/12/2025 645.00p 645.00p 626.00p 635.00p 197883
01/12/2025 645.00p 645.00p 623.00p 631.50p 106138
28/11/2025 616.00p 637.00p 616.00p 634.50p 131674
27/11/2025 625.00p 631.00p 621.00p 630.00p 111571
26/11/2025 622.50p 623.50p 614.50p 623.00p 154534
25/11/2025 604.50p 617.00p 604.50p 614.50p 131855
24/11/2025 585.00p 612.50p 585.00p 605.50p 263098
21/11/2025 595.50p 603.00p 594.00p 601.00p 147793
20/11/2025 621.50p 621.50p 601.00p 602.50p 307376
19/11/2025 608.50p 614.50p 594.00p 605.00p 238449
18/11/2025 595.50p 604.00p 585.66p 604.00p 214402
17/11/2025 600.00p 615.00p 600.00p 602.50p 148422
14/11/2025 637.50p 637.50p 609.00p 613.00p 196040
13/11/2025 623.00p 629.50p 620.00p 620.00p 112190
12/11/2025 621.50p 627.00p 619.00p 621.50p 142695
11/11/2025 620.00p 628.00p 617.50p 621.50p 151609
10/11/2025 619.50p 619.50p 596.00p 615.00p 192235
07/11/2025 633.50p 633.50p 603.00p 603.00p 175368
06/11/2025 626.00p 631.00p 616.00p 616.50p 154377
05/11/2025 607.50p 628.00p 607.50p 624.50p 1391988
04/11/2025 603.50p 618.00p 601.32p 615.00p 559831
03/11/2025 606.50p 621.84p 605.50p 620.50p 254930
31/10/2025 617.50p 625.00p 615.00p 617.00p 319581
30/10/2025 643.00p 643.00p 616.65p 618.00p 199773
29/10/2025 622.00p 633.00p 622.00p 626.50p 212430
28/10/2025 661.00p 666.56p 625.68p 632.00p 468491
27/10/2025 661.00p 681.00p 661.00p 667.00p 247965
24/10/2025 670.00p 678.50p 659.45p 677.00p 335599
23/10/2025 650.00p 668.50p 650.00p 665.50p 198657
22/10/2025 639.00p 666.50p 639.00p 661.50p 331447
21/10/2025 670.00p 670.00p 646.00p 652.50p 110512
20/10/2025 635.00p 655.50p 635.00p 652.50p 138632
17/10/2025 641.50p 653.50p 634.00p 641.50p 1209769
16/10/2025 645.50p 658.00p 643.00p 652.50p 171326
15/10/2025 645.50p 658.00p 645.50p 646.00p 193455
14/10/2025 665.00p 665.00p 646.00p 650.00p 144018
13/10/2025 647.00p 670.50p 647.00p 661.50p 177355
10/10/2025 680.00p 691.50p 659.00p 659.00p 145963
09/10/2025 675.50p 693.00p 672.00p 678.50p 223645
08/10/2025 662.50p 683.00p 657.00p 682.50p 199653
07/10/2025 688.00p 688.00p 662.50p 662.50p 185449
06/10/2025 664.50p 680.50p 651.00p 677.00p 510299
03/10/2025 652.00p 657.50p 644.50p 651.00p 151789
02/10/2025 655.50p 655.50p 641.50p 650.00p 314905
01/10/2025 643.50p 647.50p 637.50p 647.50p 159079
30/09/2025 635.00p 647.00p 628.00p 644.00p 546405
29/09/2025 636.00p 646.00p 633.50p 638.00p 273167
26/09/2025 651.50p 651.50p 630.00p 637.00p 157915
25/09/2025 640.50p 641.50p 626.00p 635.50p 278665
24/09/2025 649.50p 649.50p 630.50p 639.50p 197240
23/09/2025 637.00p 646.50p 637.00p 642.00p 266364
22/09/2025 633.50p 639.50p 632.50p 633.50p 124622
19/09/2025 638.50p 639.34p 632.00p 633.50p 515908
18/09/2025 637.50p 642.50p 635.00p 639.00p 234916
17/09/2025 631.50p 638.50p 626.50p 636.00p 193936
16/09/2025 642.00p 642.00p 636.00p 630.00p 205738
15/09/2025 642.00p 649.00p 635.00p 636.00p 159539
12/09/2025 651.00p 653.50p 640.00p 642.00p 122340
11/09/2025 653.00p 653.00p 642.50p 650.00p 131220
10/09/2025 653.00p 656.50p 639.00p 642.50p 146166
09/09/2025 661.50p 663.50p 640.50p 649.00p 163237
08/09/2025 651.50p 662.00p 649.50p 661.50p 151440
05/09/2025 641.00p 655.53p 641.00p 650.00p 178709
04/09/2025 633.50p 644.00p 627.75p 642.00p 165552
03/09/2025 630.50p 632.00p 615.81p 628.50p 231566
02/09/2025 634.00p 641.50p 614.50p 613.00p 193214
01/09/2025 627.50p 638.50p 622.00p 634.00p 171671
29/08/2025 628.00p 640.50p 626.00p 626.00p 179199
28/08/2025 628.50p 644.50p 628.50p 638.50p 224911
27/08/2025 632.00p 636.50p 626.50p 634.50p 330198
26/08/2025 634.50p 649.00p 629.00p 630.00p 418468
22/08/2025 628.00p 650.50p 626.34p 650.50p 181498
21/08/2025 630.50p 635.00p 628.00p 628.00p 143677
20/08/2025 621.00p 636.50p 621.00p 629.50p 110812
19/08/2025 640.50p 640.50p 630.00p 636.00p 117977
18/08/2025 612.00p 634.50p 612.00p 626.00p 816608
15/08/2025 630.00p 635.00p 624.50p 630.00p 159057
14/08/2025 632.50p 635.00p 629.00p 630.50p 110133
13/08/2025 649.50p 649.50p 627.00p 632.00p 83578
12/08/2025 634.00p 634.00p 618.50p 632.00p 214457
11/08/2025 631.00p 632.50p 614.00p 619.00p 161407
08/08/2025 635.00p 639.50p 623.50p 628.50p 164866
07/08/2025 640.00p 645.00p 636.00p 636.00p 157484
06/08/2025 632.50p 641.27p 631.00p 638.50p 132499
05/08/2025 651.50p 651.50p 631.50p 632.50p 158498
04/08/2025 630.50p 638.00p 627.00p 632.00p 189341
01/08/2025 651.00p 651.00p 627.00p 627.00p 356775
31/07/2025 645.00p 662.00p 634.00p 636.50p 218684
30/07/2025 573.00p 661.00p 573.00p 645.00p 383785
29/07/2025 574.50p 581.50p 566.50p 572.50p 386639
28/07/2025 567.50p 589.50p 567.50p 577.00p 199730
25/07/2025 587.00p 587.00p 581.00p 582.00p 136000
24/07/2025 600.50p 600.50p 582.50p 586.50p 189945
23/07/2025 595.00p 599.00p 582.00p 588.50p 94975
22/07/2025 594.50p 600.50p 584.50p 587.00p 82205
21/07/2025 607.50p 607.50p 590.00p 598.50p 240464
18/07/2025 600.00p 607.98p 595.50p 601.00p 173381
17/07/2025 590.50p 597.50p 587.50p 596.00p 108017
16/07/2025 593.50p 598.00p 585.50p 587.00p 99158
15/07/2025 600.00p 604.50p 589.69p 595.00p 115330
14/07/2025 590.50p 596.50p 583.50p 595.00p 107404
11/07/2025 603.50p 605.50p 592.00p 594.50p 135512
10/07/2025 600.00p 608.00p 599.50p 607.50p 211476
09/07/2025 598.50p 614.50p 596.00p 597.00p 196584
08/07/2025 609.00p 614.00p 609.00p 612.00p 286504
07/07/2025 616.00p 620.00p 609.50p 609.50p 385791
04/07/2025 605.50p 614.50p 605.50p 612.50p 186901
03/07/2025 593.50p 617.00p 589.00p 615.50p 177535
02/07/2025 575.50p 590.50p 575.50p 587.50p 280451
01/07/2025 582.00p 585.50p 569.50p 576.00p 174159
30/06/2025 589.50p 597.50p 583.00p 584.50p 239047
27/06/2025 569.00p 595.00p 569.00p 594.50p 172430
26/06/2025 568.50p 584.50p 568.50p 583.50p 253606
25/06/2025 572.50p 586.50p 572.00p 578.00p 289371
24/06/2025 548.50p 575.50p 548.50p 571.50p 192927
23/06/2025 550.50p 568.00p 550.50p 561.50p 865611
20/06/2025 563.00p 565.00p 560.00p 563.00p 792164
19/06/2025 551.50p 563.50p 551.50p 559.50p 164074
18/06/2025 563.00p 565.50p 559.00p 564.00p 149656
17/06/2025 562.50p 570.50p 560.00p 562.00p 144163
16/06/2025 554.00p 574.50p 554.00p 564.50p 136969
13/06/2025 555.00p 565.00p 555.00p 561.50p 106126
12/06/2025 560.00p 571.00p 559.50p 566.00p 249558
11/06/2025 565.00p 573.00p 559.00p 563.00p 195943
10/06/2025 560.00p 577.50p 560.00p 561.50p 253834
09/06/2025 585.00p 585.00p 570.00p 573.00p 119679
06/06/2025 557.50p 575.00p 557.50p 570.00p 138052
05/06/2025 575.00p 578.00p 567.00p 568.00p 153583
04/06/2025 550.50p 574.85p 550.50p 571.00p 135360
03/06/2025 550.50p 566.00p 550.50p 563.00p 204574
02/06/2025 557.00p 570.00p 557.00p 561.00p 411344
30/05/2025 551.00p 572.00p 551.00p 566.00p 317314
29/05/2025 559.50p 569.50p 553.20p 563.00p 222408
28/05/2025 541.50p 564.50p 541.50p 560.00p 348911
27/05/2025 525.00p 557.00p 525.00p 553.50p 203250
23/05/2025 525.00p 543.00p 519.50p 526.50p 176904
22/05/2025 541.50p 555.50p 533.50p 536.00p 191648
21/05/2025 573.00p 573.00p 553.50p 553.50p 373040
20/05/2025 553.00p 567.50p 549.00p 564.50p 286057
19/05/2025 535.00p 551.50p 535.00p 550.00p 200829
16/05/2025 546.50p 564.00p 545.00p 547.00p 141878
15/05/2025 566.50p 570.50p 554.91p 560.00p 339665
14/05/2025 539.50p 569.00p 539.50p 569.00p 494165
13/05/2025 540.50p 556.50p 540.50p 553.00p 212573
12/05/2025 530.50p 550.50p 524.50p 541.50p 1537278
09/05/2025 527.00p 527.00p 517.00p 523.50p 314316
08/05/2025 497.40p 523.00p 497.40p 517.50p 275859
07/05/2025 501.50p 510.00p 498.00p 505.50p 357851
06/05/2025 507.00p 507.00p 493.80p 502.50p 346788
02/05/2025 484.00p 496.80p 484.00p 496.60p 275751
01/05/2025 483.00p 487.00p 471.20p 487.00p 154554
30/04/2025 459.40p 483.06p 459.40p 476.00p 1429532
29/04/2025 466.60p 472.60p 463.20p 471.60p 269863
28/04/2025 465.00p 471.60p 460.20p 465.00p 528821
25/04/2025 471.00p 471.40p 455.20p 460.80p 310716
24/04/2025 461.20p 466.36p 449.60p 461.60p 359604
23/04/2025 471.80p 482.60p 467.20p 473.60p 300760
22/04/2025 479.40p 489.20p 457.20p 463.00p 538518
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

*Close Price adjusted for both dividends and splits