1. Share Prices

  2. Bodycote PLC (BOY)

625.00p-7.00 (-1.11%)20 Dec 2024, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bodycote PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024639.00p639.00p624.95p625.00p1,061,984
Dec 19, 2024626.00p634.00p614.35p632.00p1,168,011
Dec 18, 2024657.00p657.00p636.00p640.00p182,537
Dec 17, 2024651.00p651.00p637.00p637.00p279,331
Dec 16, 2024680.00p680.00p649.00p649.00p236,716
Dec 13, 2024678.00p678.00p656.00p662.00p239,626
Dec 12, 2024664.00p670.00p651.03p659.00p189,510
Dec 11, 2024659.00p668.00p659.00p664.00p175,979
Dec 10, 2024656.00p669.00p656.00p665.00p403,439
Dec 9, 2024664.00p678.00p659.00p672.00p288,978
Dec 6, 2024661.00p663.00p653.00p658.00p219,226
Dec 5, 2024632.00p657.05p632.00p657.00p363,450
Dec 4, 2024635.00p652.00p635.00p651.00p362,902
Dec 3, 2024638.00p647.08p635.00p645.00p190,301
Dec 2, 2024620.00p639.00p618.79p634.00p259,530
Nov 29, 2024619.00p623.00p616.00p620.00p147,334
Nov 28, 2024608.00p617.00p608.00p616.00p187,205
Nov 27, 2024608.00p611.00p600.00p610.00p235,364
Nov 26, 2024600.00p611.00p600.00p609.00p247,784
Nov 25, 2024605.00p620.00p605.00p616.00p487,024
Nov 22, 2024601.00p618.00p601.00p611.00p709,137
Nov 21, 2024595.00p612.00p595.00p612.00p309,166
Nov 20, 2024620.00p625.00p605.00p608.00p260,049
Nov 19, 2024620.00p622.00p586.08p621.00p522,505
Nov 18, 2024580.00p582.00p569.00p575.00p804,451
Nov 15, 2024586.00p586.00p568.82p576.00p335,206
Nov 14, 2024558.00p580.00p558.00p579.00p431,273
Nov 13, 2024575.00p575.00p557.00p568.00p296,554
Nov 12, 2024570.00p572.40p561.00p561.00p291,551
Nov 11, 2024566.00p578.00p566.00p573.00p220,533
Nov 8, 2024564.00p570.00p562.00p565.00p253,997
Nov 7, 2024568.00p582.00p568.00p569.00p398,519
Nov 6, 2024557.00p571.23p552.00p567.00p454,932
Nov 5, 2024548.00p560.00p548.00p552.00p356,385
Nov 4, 2024554.00p570.00p554.00p556.00p269,296
Nov 1, 2024552.00p567.86p552.00p565.00p419,871
Oct 31, 2024559.00p564.00p547.00p554.00p384,516
Oct 30, 2024539.00p571.00p539.00p559.00p483,161
Oct 29, 2024546.00p562.92p546.00p553.00p218,830
Oct 28, 2024560.00p562.00p547.00p558.00p218,144
Oct 25, 2024536.00p560.00p536.00p553.00p403,903
Oct 24, 2024549.00p550.00p545.00p550.00p240,965
Oct 23, 2024539.00p554.00p539.00p545.00p494,308
Oct 22, 2024551.00p558.00p540.52p558.00p425,243
Oct 21, 2024564.00p568.00p548.00p550.00p253,577
Oct 18, 2024550.00p570.20p550.00p564.00p187,560
Oct 17, 2024563.00p576.00p561.00p566.00p244,629
Oct 16, 2024568.36p576.00p564.80p572.00p220,564
Oct 15, 2024580.00p580.00p564.00p564.00p299,369
Oct 14, 2024553.00p563.00p552.20p563.00p167,922
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.