594.50p-13.00 (-2.14%)11 Jul 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bodycote PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 2025603.50p605.50p592.00p594.50p135,512
Jul 10, 2025600.00p608.00p599.50p607.50p211,477
Jul 9, 2025598.50p614.50p596.00p597.00p196,585
Jul 8, 2025609.00p614.00p609.00p612.00p286,504
Jul 7, 2025616.00p620.00p609.50p609.50p385,792
Jul 4, 2025605.50p614.50p605.50p612.50p186,900
Jul 3, 2025593.50p617.00p589.00p615.50p177,538
Jul 2, 2025575.50p590.50p575.50p587.50p280,451
Jul 1, 2025582.00p585.50p569.50p576.00p174,159
Jun 30, 2025589.50p597.50p583.00p584.50p239,046
Jun 27, 2025569.00p595.00p569.00p594.50p172,428
Jun 26, 2025568.50p584.50p568.50p583.50p253,605
Jun 25, 2025572.50p586.50p572.00p578.00p289,371
Jun 24, 2025548.50p575.50p548.50p571.50p192,926
Jun 23, 2025550.50p568.00p550.50p561.50p865,609
Jun 20, 2025563.00p565.00p560.00p563.00p792,165
Jun 19, 2025551.50p563.50p551.50p559.50p164,074
Jun 18, 2025563.00p565.50p559.00p564.00p149,657
Jun 17, 2025562.50p570.50p560.00p562.00p144,163
Jun 16, 2025554.00p574.50p554.00p564.50p137,000
Jun 13, 2025555.00p565.00p555.00p561.50p106,126
Jun 12, 2025560.00p571.00p559.50p566.00p249,558
Jun 11, 2025565.00p573.00p559.00p563.00p195,942
Jun 10, 2025560.00p577.50p560.00p561.50p253,832
Jun 9, 2025585.00p585.00p570.00p573.00p119,678
Jun 6, 2025557.50p575.00p557.50p570.00p138,054
Jun 5, 2025575.00p578.00p567.00p568.00p153,585
Jun 4, 2025550.50p574.85p550.50p571.00p135,360
Jun 3, 2025550.50p566.00p550.50p563.00p204,573
Jun 2, 2025557.00p570.00p557.00p561.00p411,342
May 30, 2025551.00p572.00p551.00p566.00p317,311
May 29, 2025559.50p569.50p553.20p563.00p222,406
May 28, 2025541.50p564.50p541.50p560.00p348,910
May 27, 2025525.00p557.00p525.00p553.50p203,251
May 23, 2025525.00p543.00p519.50p526.50p176,904
May 22, 2025541.50p555.50p533.50p536.00p191,647
May 21, 2025573.00p573.00p553.50p553.50p373,040
May 20, 2025553.00p567.50p549.00p564.50p286,056
May 19, 2025535.00p551.50p535.00p550.00p200,832
May 16, 2025546.50p564.00p545.00p547.00p141,877
May 15, 2025566.50p570.50p554.91p560.00p343,813
May 14, 2025539.50p569.00p539.50p569.00p494,165
May 13, 2025540.50p556.50p540.50p553.00p212,571
May 12, 2025530.50p550.50p524.50p541.50p1,537,278
May 9, 2025527.00p527.00p517.00p523.50p314,315
May 8, 2025497.40p523.00p497.40p517.50p275,858
May 7, 2025501.50p510.00p498.00p505.50p357,851
May 6, 2025507.00p507.00p493.80p502.50p346,789
May 2, 2025484.00p496.80p484.00p496.60p275,752
May 1, 2025483.00p487.00p471.20p487.00p154,555
Showing 1 to 50 of 252
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00