Shares Magazine
496.60p+9.60 (+1.97%)02 May 2025, 16:35
Bodycote PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 484.00p | 496.80p | 484.00p | 496.60p | 275,752 |
| May 1, 2025 | 483.00p | 487.00p | 471.20p | 487.00p | 154,555 |
| Apr 30, 2025 | 459.40p | 483.06p | 459.40p | 476.00p | 1,433,542 |
| Apr 29, 2025 | 466.60p | 472.60p | 463.20p | 471.60p | 269,864 |
| Apr 28, 2025 | 465.00p | 471.60p | 460.20p | 465.00p | 528,827 |
| Apr 25, 2025 | 471.00p | 471.40p | 455.20p | 460.80p | 310,717 |
| Apr 24, 2025 | 461.20p | 466.36p | 449.60p | 461.60p | 359,606 |
| Apr 23, 2025 | 471.80p | 482.60p | 467.20p | 473.60p | 300,759 |
| Apr 22, 2025 | 479.40p | 489.20p | 457.20p | 463.00p | 538,521 |
| Apr 17, 2025 | 488.80p | 494.20p | 478.80p | 478.80p | 266,281 |
| Apr 16, 2025 | 487.00p | 492.40p | 481.80p | 491.60p | 179,616 |
| Apr 15, 2025 | 488.80p | 497.00p | 482.84p | 491.20p | 207,174 |
| Apr 14, 2025 | 470.20p | 486.60p | 464.00p | 486.40p | 1,044,934 |
| Apr 11, 2025 | 470.00p | 484.80p | 454.80p | 460.60p | 1,629,666 |
| Apr 10, 2025 | 600.00p | 600.00p | 475.60p | 478.40p | 411,291 |
| Apr 9, 2025 | 481.20p | 489.00p | 465.20p | 471.40p | 187,240 |
| Apr 8, 2025 | 458.20p | 495.64p | 458.20p | 488.20p | 220,392 |
| Apr 7, 2025 | 497.60p | 497.60p | 449.40p | 471.00p | 425,874 |
| Apr 4, 2025 | 520.50p | 530.00p | 481.20p | 487.00p | 449,768 |
| Apr 3, 2025 | 547.50p | 559.50p | 522.00p | 524.00p | 162,484 |
| Apr 2, 2025 | 554.50p | 558.00p | 547.50p | 556.00p | 254,106 |
| Apr 1, 2025 | 546.00p | 566.00p | 546.00p | 558.50p | 193,338 |
| Mar 31, 2025 | 556.00p | 565.00p | 554.00p | 556.00p | 307,410 |
| Mar 28, 2025 | 585.00p | 585.00p | 567.00p | 569.00p | 267,530 |
| Mar 27, 2025 | 558.00p | 572.00p | 558.00p | 572.00p | 220,442 |
| Mar 26, 2025 | 572.00p | 575.00p | 568.00p | 570.00p | 207,444 |
| Mar 25, 2025 | 556.00p | 573.00p | 556.00p | 570.00p | 259,839 |
| Mar 24, 2025 | 552.00p | 570.48p | 552.00p | 567.00p | 193,651 |
| Mar 21, 2025 | 555.00p | 571.00p | 555.00p | 566.00p | 650,188 |
| Mar 20, 2025 | 567.00p | 579.00p | 563.00p | 566.00p | 484,489 |
| Mar 19, 2025 | 595.00p | 595.00p | 571.00p | 576.00p | 374,797 |
| Mar 18, 2025 | 603.00p | 604.00p | 576.00p | 576.00p | 324,354 |
| Mar 17, 2025 | 597.00p | 609.00p | 597.00p | 599.00p | 336,102 |
| Mar 14, 2025 | 520.00p | 606.00p | 520.00p | 606.00p | 1,012,193 |
| Mar 13, 2025 | 662.00p | 662.00p | 637.00p | 637.00p | 248,160 |
| Mar 12, 2025 | 629.00p | 658.00p | 629.00p | 654.00p | 352,245 |
| Mar 11, 2025 | 667.00p | 667.00p | 641.00p | 641.00p | 277,755 |
| Mar 10, 2025 | 666.00p | 666.00p | 646.00p | 650.00p | 177,109 |
| Mar 7, 2025 | 665.00p | 665.00p | 651.00p | 658.00p | 316,501 |
| Mar 6, 2025 | 644.00p | 673.00p | 643.00p | 667.00p | 345,514 |
| Mar 5, 2025 | 620.00p | 645.00p | 620.00p | 639.00p | 646,980 |
| Mar 4, 2025 | 662.00p | 662.00p | 616.00p | 616.00p | 364,311 |
| Mar 3, 2025 | 656.00p | 656.00p | 642.00p | 644.00p | 165,986 |
| Feb 28, 2025 | 638.00p | 645.00p | 635.00p | 641.00p | 479,933 |
| Feb 27, 2025 | 667.00p | 667.00p | 639.00p | 643.00p | 118,129 |
| Feb 26, 2025 | 645.00p | 657.00p | 645.00p | 651.00p | 303,221 |
| Feb 25, 2025 | 671.00p | 671.00p | 645.00p | 645.00p | 249,946 |
| Feb 24, 2025 | 660.00p | 663.00p | 652.00p | 657.00p | 139,491 |
| Feb 21, 2025 | 675.00p | 675.00p | 659.00p | 659.00p | 216,767 |
| Feb 20, 2025 | 665.00p | 671.00p | 658.00p | 661.00p | 136,765 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.