639.00p-1.00 (-0.16%)07 Feb 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
Feb 7, 2025633.00p644.00p633.00p639.00p248,397
Feb 6, 2025632.00p643.00p631.00p640.00p106,011
Feb 5, 2025634.00p641.00p624.00p630.00p221,551
Feb 4, 2025621.00p641.00p621.00p638.00p224,901
Feb 3, 2025632.00p638.00p621.90p635.00p294,625
Jan 31, 2025638.00p647.00p634.00p643.00p282,286
Jan 30, 2025631.00p640.00p620.00p635.00p409,349
Jan 29, 2025639.00p639.00p618.00p620.00p361,012
Jan 28, 2025622.00p632.00p618.00p621.00p458,644
Jan 27, 2025618.00p630.00p618.00p620.00p176,594
Jan 24, 2025647.00p647.00p629.00p630.00p235,826
Jan 23, 2025624.00p640.00p624.00p632.00p324,513
Jan 22, 2025656.00p656.00p636.00p636.00p151,043
Jan 21, 2025642.00p653.00p637.00p637.00p174,869
Jan 20, 2025675.00p675.00p652.36p653.00p314,986
Jan 17, 2025632.00p661.00p632.00p661.00p183,514
Jan 16, 2025639.00p653.00p639.00p653.00p170,368
Jan 15, 2025625.00p642.00p625.00p640.00p240,818
Jan 14, 2025632.00p640.00p619.00p619.00p154,211
Jan 13, 2025629.00p634.35p625.00p632.00p283,781
Jan 10, 2025643.00p644.00p628.00p629.00p225,485
Jan 9, 2025640.00p640.00p618.00p627.00p553,879
Jan 8, 2025626.00p640.00p623.00p623.00p544,217
Jan 7, 2025637.00p644.00p636.00p639.00p534,625
Jan 6, 2025656.00p656.00p638.00p641.00p272,648
Jan 3, 2025620.00p642.00p620.00p634.00p206,648
Jan 2, 2025633.00p636.69p630.00p632.00p145,322
Dec 31, 2024622.00p633.00p620.00p633.00p52,079
Dec 30, 2024613.00p626.00p613.00p623.00p158,919
Dec 27, 2024643.00p643.00p623.00p627.00p94,214
Dec 24, 2024626.00p631.00p620.00p628.00p50,789
Dec 23, 2024613.00p628.00p613.00p627.00p140,118
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
Showing 1 to 50 of 252