Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/11/2026 919.50p 920.00p 918.00p 918.50p 114453
12/11/2026 918.00p 920.00p 918.00p 920.00p 489189
11/11/2026 918.00p 918.00p 917.00p 918.00p 1072633
10/11/2026 917.50p 918.50p 917.00p 917.50p 450921
09/11/2026 917.00p 920.50p 916.50p 917.50p 271849
06/11/2026 917.00p 920.00p 917.00p 917.00p 148465
05/11/2026 918.00p 919.00p 917.50p 917.50p 362264
04/11/2026 916.50p 918.00p 916.00p 918.00p 622579
03/11/2026 916.00p 917.00p 916.00p 917.00p 305072
02/11/2026 917.00p 917.00p 915.50p 916.50p 264786
30/10/2026 910.50p 916.00p 910.50p 915.50p 376747
29/10/2026 915.50p 917.00p 915.50p 916.00p 203179
28/10/2026 915.00p 917.00p 915.00p 916.00p 256284
27/10/2026 915.00p 916.00p 915.00p 916.00p 653592
26/10/2026 910.00p 916.00p 909.00p 915.00p 1480346
23/10/2026 910.50p 910.50p 910.00p 910.00p 473310
22/10/2026 910.00p 910.50p 910.00p 910.00p 1976374
21/10/2026 909.50p 910.50p 909.50p 910.00p 1413025
20/10/2026 910.50p 910.50p 909.00p 909.50p 455645
19/10/2026 910.00p 911.50p 909.50p 909.50p 377059
16/10/2026 910.50p 910.50p 910.00p 910.00p 840126
15/10/2026 910.00p 910.50p 909.00p 909.50p 1137813
14/10/2026 910.50p 910.50p 910.00p 910.00p 526633
13/10/2026 912.50p 912.50p 910.00p 910.00p 858709
12/10/2026 912.00p 912.00p 910.25p 911.00p 1193825
09/10/2026 911.00p 911.00p 910.00p 910.50p 2618449
08/10/2026 910.00p 911.50p 910.00p 910.00p 265185
07/10/2026 910.00p 911.00p 910.00p 910.50p 214748
06/10/2026 911.00p 912.00p 910.00p 910.00p 357998
05/10/2026 912.00p 912.00p 910.00p 910.50p 282378
02/10/2026 910.00p 918.00p 910.00p 910.50p 881812
01/10/2026 909.50p 918.00p 909.50p 909.50p 2850108
30/09/2026 920.00p 920.50p 917.00p 917.00p 1174647
29/09/2026 917.00p 924.50p 917.00p 917.50p 1220688
28/09/2026 916.00p 925.00p 915.00p 917.00p 2394081
25/09/2026 945.00p 958.00p 941.00p 946.50p 333683
24/09/2026 950.00p 954.50p 948.00p 950.00p 625151
23/09/2026 958.00p 958.00p 951.50p 953.00p 595762
22/09/2026 940.00p 958.00p 940.00p 954.50p 374053
21/09/2026 949.50p 961.00p 948.50p 955.00p 273751
18/09/2026 961.50p 964.10p 950.00p 950.00p 980542
17/09/2026 956.00p 967.50p 952.92p 960.50p 356669
16/09/2026 948.00p 953.00p 943.75p 953.00p 587178
15/09/2026 948.00p 948.00p 938.00p 941.00p 263181
14/09/2026 939.00p 941.00p 936.00p 939.00p 559077
11/09/2026 943.00p 946.00p 939.00p 940.00p 817272
10/09/2026 945.00p 947.00p 943.00p 943.50p 686833
09/09/2026 946.00p 950.50p 944.73p 946.00p 1079631
08/09/2026 946.00p 949.50p 943.50p 946.00p 518560
07/09/2026 955.00p 955.00p 946.00p 947.50p 299087
04/09/2026 952.50p 953.00p 948.27p 948.50p 841826
03/09/2026 957.00p 958.00p 950.30p 952.50p 992546
02/09/2026 946.00p 958.00p 946.00p 956.00p 1281046
01/09/2026 945.00p 957.00p 941.12p 955.00p 4671814
28/08/2026 911.50p 919.50p 905.50p 913.00p 1960181
27/08/2026 910.00p 927.50p 907.00p 911.50p 557805
26/08/2026 917.00p 917.00p 907.00p 910.00p 301195
25/08/2026 914.50p 914.50p 905.00p 905.00p 343793
24/08/2026 905.00p 912.00p 905.00p 905.00p 304731
21/08/2026 919.00p 919.00p 908.50p 908.50p 110001
20/08/2026 907.00p 913.50p 907.00p 910.00p 443953
19/08/2026 911.00p 914.00p 904.39p 907.50p 273432
18/08/2026 912.00p 914.50p 905.50p 905.50p 731925
14/08/2026 915.50p 915.50p 908.00p 914.50p 225219
13/08/2026 935.00p 935.00p 907.00p 910.00p 268452
12/08/2026 912.50p 915.50p 909.00p 909.00p 376031
11/08/2026 912.00p 918.00p 908.50p 912.50p 417322
10/08/2026 919.50p 919.50p 905.50p 910.50p 576242
07/08/2026 911.50p 922.90p 905.37p 914.50p 1116382
06/08/2026 925.00p 928.00p 908.63p 914.00p 4566983
05/08/2026 756.50p 927.50p 751.34p 923.00p 2606265
04/08/2026 735.00p 760.62p 721.50p 750.00p 441733
03/08/2026 736.50p 738.00p 714.50p 732.50p 242823
31/07/2026 734.50p 760.50p 722.50p 722.50p 443499
30/07/2026 720.00p 736.00p 709.13p 731.50p 270237
29/07/2026 711.50p 723.50p 679.00p 723.50p 987613
28/07/2026 698.50p 730.50p 675.00p 690.00p 706453
27/07/2026 709.00p 715.00p 689.00p 689.00p 568435
24/07/2026 686.00p 700.00p 685.50p 697.50p 715038
23/07/2026 687.50p 708.50p 684.00p 689.00p 480530
22/07/2026 700.00p 707.50p 688.50p 702.50p 501992
21/07/2026 692.50p 703.50p 690.50p 699.50p 208378
20/07/2026 705.00p 705.00p 689.50p 694.00p 255683
17/07/2026 699.00p 699.00p 678.70p 697.00p 905777
16/07/2026 657.00p 694.00p 657.00p 687.50p 981986
15/07/2026 654.00p 672.00p 654.00p 667.00p 608254
14/07/2026 670.00p 670.00p 646.50p 655.50p 153320
13/07/2026 646.00p 663.50p 640.00p 657.00p 167375
10/07/2026 659.00p 659.00p 643.00p 648.00p 207635
09/07/2026 651.00p 651.00p 640.50p 644.50p 189082
08/07/2026 648.50p 650.50p 624.50p 637.00p 231315
07/07/2026 641.50p 673.00p 641.00p 647.50p 253140
06/07/2026 670.00p 673.00p 651.50p 661.00p 297328
03/07/2026 664.00p 674.50p 664.00p 665.50p 229316
02/07/2026 667.00p 668.50p 655.00p 660.00p 612029
01/07/2026 664.00p 674.40p 659.00p 666.00p 452435
30/06/2026 695.50p 695.50p 664.00p 664.00p 439769
29/06/2026 694.50p 699.00p 668.00p 677.00p 184878
26/06/2026 691.50p 693.50p 677.00p 685.50p 219445
25/06/2026 702.50p 714.24p 692.50p 693.00p 294734
24/06/2026 712.00p 712.00p 687.82p 702.50p 124902
23/06/2026 735.00p 735.00p 690.00p 703.50p 204166
22/06/2026 714.00p 717.00p 701.50p 714.50p 307461
19/06/2026 728.00p 728.00p 702.77p 711.50p 524714
18/06/2026 715.00p 735.00p 709.00p 719.00p 391988
17/06/2026 712.00p 720.00p 711.00p 715.00p 388902
16/06/2026 706.00p 728.50p 706.00p 711.00p 222802
15/06/2026 728.00p 743.00p 718.42p 721.50p 220512
12/06/2026 689.00p 727.00p 689.00p 709.50p 446629
11/06/2026 708.50p 718.00p 700.50p 700.50p 532560
10/06/2026 721.00p 721.00p 699.00p 712.00p 161190
09/06/2026 700.00p 720.00p 688.00p 708.50p 277847
08/06/2026 707.50p 714.00p 693.00p 705.50p 372923
05/06/2026 740.00p 758.50p 714.50p 715.50p 681820
04/06/2026 824.50p 831.00p 812.00p 823.00p 497636
03/06/2026 808.50p 826.50p 808.50p 818.50p 137274
02/06/2026 810.00p 834.00p 810.00p 826.50p 145034
01/06/2026 810.00p 816.00p 801.00p 805.00p 425135
29/05/2026 837.50p 837.50p 810.00p 810.00p 278743
28/05/2026 810.50p 834.50p 806.00p 817.00p 261608
27/05/2026 836.00p 847.00p 825.50p 830.00p 527379
26/05/2026 840.00p 850.00p 824.00p 836.50p 754919
22/05/2026 709.50p 833.00p 708.50p 831.50p 1127801
21/05/2026 697.50p 712.50p 697.50p 698.50p 158088
20/05/2026 677.50p 703.50p 677.50p 697.50p 472641
19/05/2026 691.50p 707.00p 677.50p 678.00p 222049
18/05/2026 694.50p 698.50p 671.50p 691.50p 180308
15/05/2026 683.50p 700.00p 672.00p 686.50p 215586
14/05/2026 692.00p 700.00p 669.00p 700.00p 121929
13/05/2026 699.50p 699.50p 675.00p 688.50p 347900
12/05/2026 688.50p 699.50p 679.76p 681.00p 328908
11/05/2026 702.50p 720.00p 690.50p 705.00p 354662
08/05/2026 697.50p 707.50p 697.50p 702.50p 149833
07/05/2026 713.50p 719.50p 704.00p 705.00p 319632
06/05/2026 679.00p 702.50p 678.00p 702.50p 943651
05/05/2026 675.00p 677.00p 662.00p 669.50p 291535
01/05/2026 680.00p 681.00p 668.00p 674.50p 207925
30/04/2026 684.00p 684.00p 662.00p 681.00p 145922
29/04/2026 691.00p 700.00p 683.50p 683.50p 384525
28/04/2026 691.50p 696.00p 685.50p 689.50p 291713
27/04/2026 682.00p 704.00p 682.00p 692.00p 190429
24/04/2026 724.00p 724.00p 690.00p 695.00p 196889
23/04/2026 711.50p 711.50p 690.50p 701.50p 411895
22/04/2026 722.50p 722.50p 698.00p 698.00p 219760
21/04/2026 715.00p 715.00p 699.50p 704.50p 241259
20/04/2026 714.00p 722.00p 700.05p 701.00p 150611
17/04/2026 700.00p 730.00p 694.50p 721.50p 153854
16/04/2026 691.00p 703.50p 688.50p 700.00p 187191
15/04/2026 698.00p 701.50p 687.19p 691.50p 487732
14/04/2026 687.50p 705.00p 685.50p 697.00p 299809
13/04/2026 679.50p 693.00p 679.00p 684.50p 365563
10/04/2026 662.00p 696.50p 662.00p 691.00p 634641
09/04/2026 698.00p 698.00p 669.00p 679.00p 202940
08/04/2026 736.50p 736.50p 640.00p 682.00p 403467
07/04/2026 620.00p 643.00p 620.00p 629.00p 274851
02/04/2026 640.00p 654.50p 621.00p 632.00p 153912
01/04/2026 623.00p 643.00p 613.00p 640.00p 466764
31/03/2026 607.50p 619.50p 605.00p 610.50p 483258
30/03/2026 596.50p 612.50p 593.00p 608.50p 480749
27/03/2026 632.50p 635.00p 608.00p 609.00p 396233
26/03/2026 627.50p 640.00p 625.50p 631.00p 251435
25/03/2026 624.00p 655.50p 624.00p 640.00p 233331
24/03/2026 634.50p 642.00p 623.67p 642.00p 234622
23/03/2026 604.50p 645.00p 599.50p 634.50p 266144
20/03/2026 631.50p 635.50p 612.50p 617.00p 534958
19/03/2026 653.50p 653.50p 623.00p 626.00p 299889
18/03/2026 657.50p 666.00p 646.00p 655.50p 370212
17/03/2026 640.00p 657.50p 639.50p 646.00p 501685
16/03/2026 675.50p 684.00p 640.50p 640.50p 363833
13/03/2026 700.00p 705.00p 661.00p 661.00p 421832
12/03/2026 739.00p 757.50p 703.00p 704.50p 552333
11/03/2026 707.50p 770.50p 705.50p 764.00p 349796
10/03/2026 702.00p 711.00p 699.50p 708.00p 430262
09/03/2026 697.00p 712.50p 679.00p 690.50p 558593
06/03/2026 745.00p 745.00p 716.00p 718.00p 276315
05/03/2026 745.50p 745.50p 722.50p 726.00p 154289
04/03/2026 730.50p 740.00p 715.00p 729.50p 288228
03/03/2026 761.50p 770.50p 720.50p 721.00p 321054
02/03/2026 803.00p 803.00p 761.00p 772.50p 193204
27/02/2026 784.50p 793.50p 779.50p 780.00p 567492
26/02/2026 790.00p 790.00p 771.00p 777.00p 151451
25/02/2026 787.50p 793.50p 776.50p 781.00p 137260
24/02/2026 784.50p 790.50p 781.50p 785.50p 150567
23/02/2026 775.50p 800.00p 772.50p 785.00p 157696
20/02/2026 769.00p 788.00p 769.00p 781.50p 147678
19/02/2026 778.00p 780.50p 768.50p 774.50p 335656
18/02/2026 776.50p 781.50p 771.00p 781.50p 207990
17/02/2026 796.00p 796.00p 763.50p 774.00p 180712
16/02/2026 775.50p 782.00p 765.00p 778.00p 98602
13/02/2026 769.00p 776.00p 760.50p 775.50p 203039
12/02/2026 769.00p 789.50p 769.00p 774.00p 138226
11/02/2026 793.00p 793.00p 770.50p 784.00p 253987
10/02/2026 765.50p 791.00p 761.00p 781.50p 324835
09/02/2026 773.00p 773.00p 755.00p 767.50p 138782
06/02/2026 769.00p 769.00p 744.50p 755.00p 230047
05/02/2026 758.50p 772.00p 749.50p 756.00p 308440
04/02/2026 755.00p 780.00p 744.50p 768.00p 441205
03/02/2026 759.50p 759.50p 741.50p 757.00p 374999
02/02/2026 741.50p 746.50p 727.00p 746.50p 147301
30/01/2026 745.50p 753.00p 738.52p 745.50p 884229

*Close Price adjusted for both dividends and splits