594.50p-13.00 (-2.14%)11 Jul 2025, 16:35
Bodycote PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 603.50p | 605.50p | 592.00p | 594.50p | 135,512 |
Jul 10, 2025 | 600.00p | 608.00p | 599.50p | 607.50p | 211,477 |
Jul 9, 2025 | 598.50p | 614.50p | 596.00p | 597.00p | 196,585 |
Jul 8, 2025 | 609.00p | 614.00p | 609.00p | 612.00p | 286,504 |
Jul 7, 2025 | 616.00p | 620.00p | 609.50p | 609.50p | 385,792 |
Jul 4, 2025 | 605.50p | 614.50p | 605.50p | 612.50p | 186,900 |
Jul 3, 2025 | 593.50p | 617.00p | 589.00p | 615.50p | 177,538 |
Jul 2, 2025 | 575.50p | 590.50p | 575.50p | 587.50p | 280,451 |
Jul 1, 2025 | 582.00p | 585.50p | 569.50p | 576.00p | 174,159 |
Jun 30, 2025 | 589.50p | 597.50p | 583.00p | 584.50p | 239,046 |
Jun 27, 2025 | 569.00p | 595.00p | 569.00p | 594.50p | 172,428 |
Jun 26, 2025 | 568.50p | 584.50p | 568.50p | 583.50p | 253,605 |
Jun 25, 2025 | 572.50p | 586.50p | 572.00p | 578.00p | 289,371 |
Jun 24, 2025 | 548.50p | 575.50p | 548.50p | 571.50p | 192,926 |
Jun 23, 2025 | 550.50p | 568.00p | 550.50p | 561.50p | 865,609 |
Jun 20, 2025 | 563.00p | 565.00p | 560.00p | 563.00p | 792,165 |
Jun 19, 2025 | 551.50p | 563.50p | 551.50p | 559.50p | 164,074 |
Jun 18, 2025 | 563.00p | 565.50p | 559.00p | 564.00p | 149,657 |
Jun 17, 2025 | 562.50p | 570.50p | 560.00p | 562.00p | 144,163 |
Jun 16, 2025 | 554.00p | 574.50p | 554.00p | 564.50p | 137,000 |
Jun 13, 2025 | 555.00p | 565.00p | 555.00p | 561.50p | 106,126 |
Jun 12, 2025 | 560.00p | 571.00p | 559.50p | 566.00p | 249,558 |
Jun 11, 2025 | 565.00p | 573.00p | 559.00p | 563.00p | 195,942 |
Jun 10, 2025 | 560.00p | 577.50p | 560.00p | 561.50p | 253,832 |
Jun 9, 2025 | 585.00p | 585.00p | 570.00p | 573.00p | 119,678 |
Jun 6, 2025 | 557.50p | 575.00p | 557.50p | 570.00p | 138,054 |
Jun 5, 2025 | 575.00p | 578.00p | 567.00p | 568.00p | 153,585 |
Jun 4, 2025 | 550.50p | 574.85p | 550.50p | 571.00p | 135,360 |
Jun 3, 2025 | 550.50p | 566.00p | 550.50p | 563.00p | 204,573 |
Jun 2, 2025 | 557.00p | 570.00p | 557.00p | 561.00p | 411,342 |
May 30, 2025 | 551.00p | 572.00p | 551.00p | 566.00p | 317,311 |
May 29, 2025 | 559.50p | 569.50p | 553.20p | 563.00p | 222,406 |
May 28, 2025 | 541.50p | 564.50p | 541.50p | 560.00p | 348,910 |
May 27, 2025 | 525.00p | 557.00p | 525.00p | 553.50p | 203,251 |
May 23, 2025 | 525.00p | 543.00p | 519.50p | 526.50p | 176,904 |
May 22, 2025 | 541.50p | 555.50p | 533.50p | 536.00p | 191,647 |
May 21, 2025 | 573.00p | 573.00p | 553.50p | 553.50p | 373,040 |
May 20, 2025 | 553.00p | 567.50p | 549.00p | 564.50p | 286,056 |
May 19, 2025 | 535.00p | 551.50p | 535.00p | 550.00p | 200,832 |
May 16, 2025 | 546.50p | 564.00p | 545.00p | 547.00p | 141,877 |
May 15, 2025 | 566.50p | 570.50p | 554.91p | 560.00p | 343,813 |
May 14, 2025 | 539.50p | 569.00p | 539.50p | 569.00p | 494,165 |
May 13, 2025 | 540.50p | 556.50p | 540.50p | 553.00p | 212,571 |
May 12, 2025 | 530.50p | 550.50p | 524.50p | 541.50p | 1,537,278 |
May 9, 2025 | 527.00p | 527.00p | 517.00p | 523.50p | 314,315 |
May 8, 2025 | 497.40p | 523.00p | 497.40p | 517.50p | 275,858 |
May 7, 2025 | 501.50p | 510.00p | 498.00p | 505.50p | 357,851 |
May 6, 2025 | 507.00p | 507.00p | 493.80p | 502.50p | 346,789 |
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 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.