Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bodycote plc (BOY.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
628.50+6.00 (+0.96%)
At close: 04:35PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022637.00639.00625.50628.50628.50412,708
May 19, 2022633.00633.50609.00622.50622.50141,801
May 18, 2022635.50652.00635.50639.50639.50695,296
May 17, 2022633.50641.00630.00638.50638.50606,289
May 16, 2022632.50634.50626.00630.00630.00282,705
May 13, 2022627.50641.50623.50637.00637.00181,400
May 12, 2022609.50622.50603.56618.00618.00367,259
May 11, 2022601.00617.00599.50617.00617.00707,584
May 10, 2022593.50616.50593.50604.50604.50738,233
May 09, 2022598.00601.36582.00593.00593.00204,746
May 06, 2022607.00607.00593.50600.50600.50238,044
May 05, 2022612.50628.00603.50603.50603.50624,650
May 04, 2022620.00620.00598.50607.00607.00344,332
May 03, 2022619.00628.00610.50618.50618.50820,555
Apr 29, 2022629.00633.00622.50623.50623.50233,901
Apr 28, 2022617.00634.58617.00628.00628.00210,388
Apr 27, 2022621.50626.00604.48618.00618.00295,591
Apr 26, 2022617.50630.50613.50613.50613.50354,027
Apr 25, 2022618.50631.50614.50620.00620.00719,640
Apr 22, 2022631.00642.00623.50631.00631.00663,937
Apr 21, 2022651.00651.00630.00641.50641.50363,498
Apr 21, 202213.8 Dividend
Apr 20, 2022629.00640.50626.00637.50623.70179,343
Apr 19, 2022621.50633.00620.18630.00616.36143,114
Apr 14, 2022619.50627.50614.13626.50612.94262,880
Apr 13, 2022619.00623.00609.50621.50608.05286,548
Apr 12, 2022615.00626.50612.25622.50609.02508,076
Apr 11, 2022619.00626.50612.50623.50610.001,108,748
Apr 08, 2022615.50628.00614.00626.00612.45693,673
Apr 07, 2022636.00636.00614.00614.00600.71331,606
Apr 06, 2022638.00639.05618.00621.50608.05371,697
Apr 05, 2022644.50647.50627.00627.50613.92284,775
Apr 04, 2022641.50652.00630.50645.00631.04249,302
Apr 01, 2022633.00644.50633.00639.00625.17371,001
Mar 31, 2022666.50666.50632.50632.50618.811,072,430
Mar 30, 2022688.50690.50647.00650.00635.93455,585
Mar 29, 2022657.00685.00657.00685.00670.17436,534
Mar 28, 2022655.50667.00652.50656.50642.29216,005
Mar 25, 2022665.50672.76649.50653.50639.35229,492
Mar 24, 2022680.00688.00660.50663.50649.14199,871
Mar 23, 2022682.50701.00681.00682.00667.24427,729
Mar 22, 2022707.50708.00692.50700.00684.85346,247
Mar 21, 2022693.50714.50693.50701.50686.31136,183
Mar 18, 2022705.50715.00688.00713.00697.57826,439
Mar 17, 2022749.50749.50684.00695.50680.44766,722
Mar 16, 2022663.00745.50663.00726.50710.77952,151
Mar 15, 2022655.50683.00646.50679.00664.30464,399
Mar 14, 2022650.00690.79650.00675.00660.39752,222
Mar 11, 2022657.00674.50650.50660.00645.71379,551
Mar 10, 2022670.00671.00638.00646.00632.02259,604
Mar 09, 2022630.00667.00626.00662.00647.67612,806
Mar 08, 2022614.50636.50612.00619.50606.09747,196
Mar 07, 2022624.50630.00588.50615.50602.18420,035
Mar 04, 2022690.50690.50629.50629.50615.87220,126
Mar 03, 2022703.50721.00676.50680.00665.28145,113
Mar 02, 2022709.00721.20694.00714.50699.03310,711
Mar 01, 2022749.00749.00700.00700.00684.85265,363
Feb 28, 2022737.50745.50723.50745.50729.36278,751
Feb 25, 2022711.00741.50711.00741.50725.45216,921
Feb 24, 2022710.00729.50700.50711.00695.61346,330
Feb 23, 2022749.50764.50742.50744.00727.89332,429
Feb 22, 2022730.50760.50730.50753.50737.19192,136
Feb 21, 2022765.00766.00741.00749.50733.28139,215
Feb 18, 2022771.50783.00754.50767.00750.40232,738
Feb 17, 2022765.00770.50752.50752.50736.21561,284
Feb 16, 2022810.00810.00767.50770.50753.821,174,464
Feb 15, 2022769.50792.50768.50792.00774.86165,352
Feb 14, 2022776.00782.00760.50775.00758.22318,958
Feb 11, 2022799.50799.50783.00789.50772.41141,060
Feb 10, 2022804.50804.50781.00798.50781.21183,968
Feb 09, 2022780.50788.50769.50785.00768.01216,925
Feb 08, 2022770.00773.00757.50764.50747.95121,596
Feb 07, 2022754.00780.50754.00765.50748.93289,258
Feb 04, 2022791.00791.00771.00771.00754.31189,121
Feb 03, 2022806.50811.50788.00788.00770.94245,978
Feb 02, 2022808.00813.50801.00804.00786.60368,118
Feb 01, 2022816.50816.50796.00799.50782.19220,747
Jan 31, 2022794.50800.00787.89794.50777.30391,368
Jan 28, 2022790.00811.00784.00785.00768.01400,691
Jan 27, 2022798.00819.50796.50813.00795.40541,531
Jan 26, 2022776.50826.00776.50807.50790.02412,926
Jan 25, 2022803.50804.24788.00799.50782.19270,432
Jan 24, 2022835.00836.23790.00790.00772.90174,266
Jan 21, 2022859.00860.00835.50838.50820.3594,466
Jan 20, 2022864.00869.00860.50866.00847.2549,444
Jan 19, 2022887.50887.50858.00861.50842.85706,950
Jan 18, 2022851.00873.50851.00864.00845.30536,852
Jan 17, 2022857.00882.50855.00876.00857.04490,387
Jan 14, 2022877.00877.00848.50857.50838.94102,425
Jan 13, 2022880.00880.00854.00860.00841.38210,677
Jan 12, 2022854.00870.50849.00861.00842.36359,361
Jan 11, 2022863.00863.50845.50847.00828.66138,131
Jan 10, 2022889.50893.50849.21851.50833.07267,782
Jan 07, 2022915.50915.50880.50893.00873.67272,876
Jan 06, 2022885.50897.50885.50886.50867.311,259,267
Jan 05, 2022900.00905.00897.00905.00885.41159,449
Jan 04, 2022871.00902.00869.00896.00876.60214,098
Dec 31, 2021890.00890.00865.00865.50846.7661,308
Dec 30, 2021851.50875.00851.50869.50850.6875,770
Dec 29, 2021852.00877.00848.50872.00853.12267,259
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement