613.50p-4.50 (-0.73%)26 Feb 2024, 11:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bodycote PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 2024621.50p627.50p613.00p618.00p139,719
Feb 22, 2024634.50p634.50p619.00p619.00p225,225
Feb 21, 2024632.50p635.00p618.00p621.50p853,287
Feb 20, 2024623.00p624.50p618.93p624.50p113,934
Feb 19, 2024635.00p635.50p619.00p624.00p117,029
Feb 16, 2024626.50p634.00p615.00p634.00p623,524
Feb 15, 2024620.00p620.00p611.50p614.00p277,933
Feb 14, 2024607.00p615.50p603.50p611.50p485,189
Feb 13, 2024611.00p616.50p602.00p610.50p223,590
Feb 12, 2024628.00p628.00p615.00p620.50p186,998
Feb 9, 2024614.00p632.15p614.00p623.00p83,731
Feb 8, 2024631.50p634.58p623.50p623.50p259,069
Feb 7, 2024628.00p633.00p624.50p630.50p136,997
Feb 6, 2024608.50p629.50p608.50p629.50p140,996
Feb 5, 2024642.00p649.50p620.50p624.00p191,906
Feb 2, 2024649.50p649.50p628.50p637.00p149,688
Feb 1, 2024647.00p647.00p633.50p633.50p758,860
Jan 31, 2024644.50p650.50p629.50p637.50p242,964
Jan 30, 2024639.00p645.00p633.50p642.00p913,510
Jan 29, 2024667.00p668.82p636.50p640.00p178,552
Jan 26, 2024645.00p663.50p636.50p660.00p585,253
Jan 25, 2024632.50p642.50p630.00p640.00p231,297
Jan 24, 2024625.00p632.00p622.00p632.00p141,653
Jan 23, 2024655.00p655.00p625.50p625.50p269,103
Jan 22, 2024615.50p642.00p610.50p636.00p294,533
Jan 19, 2024598.00p599.50p592.00p596.00p418,445
Jan 18, 2024578.00p598.00p575.50p594.00p759,043
Jan 17, 2024575.50p580.00p562.50p575.00p216,570
Jan 16, 2024572.00p586.00p572.00p582.50p167,398
Jan 15, 2024588.00p592.00p576.89p578.00p145,566
Jan 12, 2024600.50p600.50p585.00p588.00p270,333
Jan 11, 2024594.50p599.00p585.00p586.50p549,500
Jan 10, 2024591.00p593.50p578.00p580.50p855,098
Jan 9, 2024590.50p603.50p583.50p585.00p144,564
Jan 8, 2024586.50p597.00p577.00p595.50p172,605
Jan 5, 2024595.50p595.50p577.00p583.00p174,662
Jan 4, 2024572.00p591.00p572.00p591.00p973,604
Jan 3, 2024587.00p594.49p577.50p587.00p214,496
Jan 2, 2024601.00p606.50p586.50p588.50p111,052
Dec 29, 2023598.50p601.00p592.50p594.50p39,552
Dec 28, 2023618.50p618.50p597.00p597.00p113,638
Dec 27, 2023611.50p613.50p600.00p606.00p538,175
Dec 22, 2023600.50p606.50p597.47p603.00p565,406
Dec 21, 2023607.50p615.19p601.50p603.00p220,556
Dec 20, 2023610.00p612.00p599.00p612.00p572,869
Dec 19, 2023610.00p610.00p598.00p602.50p170,306
Dec 18, 2023615.00p615.00p592.00p599.00p237,263
Dec 15, 2023613.50p613.50p597.00p600.00p657,101
Dec 14, 2023575.50p605.50p575.50p597.50p537,910
Dec 13, 2023580.00p580.00p566.00p572.00p335,819
Showing 1 to 50 of 251