639.00p-1.00 (-0.16%)07 Feb 2025, 16:35
Bodycote PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 7, 2025 | 633.00p | 644.00p | 633.00p | 639.00p | 248,397 |
Feb 6, 2025 | 632.00p | 643.00p | 631.00p | 640.00p | 106,011 |
Feb 5, 2025 | 634.00p | 641.00p | 624.00p | 630.00p | 221,551 |
Feb 4, 2025 | 621.00p | 641.00p | 621.00p | 638.00p | 224,901 |
Feb 3, 2025 | 632.00p | 638.00p | 621.90p | 635.00p | 294,625 |
Jan 31, 2025 | 638.00p | 647.00p | 634.00p | 643.00p | 282,286 |
Jan 30, 2025 | 631.00p | 640.00p | 620.00p | 635.00p | 409,349 |
Jan 29, 2025 | 639.00p | 639.00p | 618.00p | 620.00p | 361,012 |
Jan 28, 2025 | 622.00p | 632.00p | 618.00p | 621.00p | 458,644 |
Jan 27, 2025 | 618.00p | 630.00p | 618.00p | 620.00p | 176,594 |
Jan 24, 2025 | 647.00p | 647.00p | 629.00p | 630.00p | 235,826 |
Jan 23, 2025 | 624.00p | 640.00p | 624.00p | 632.00p | 324,513 |
Jan 22, 2025 | 656.00p | 656.00p | 636.00p | 636.00p | 151,043 |
Jan 21, 2025 | 642.00p | 653.00p | 637.00p | 637.00p | 174,869 |
Jan 20, 2025 | 675.00p | 675.00p | 652.36p | 653.00p | 314,986 |
Jan 17, 2025 | 632.00p | 661.00p | 632.00p | 661.00p | 183,514 |
Jan 16, 2025 | 639.00p | 653.00p | 639.00p | 653.00p | 170,368 |
Jan 15, 2025 | 625.00p | 642.00p | 625.00p | 640.00p | 240,818 |
Jan 14, 2025 | 632.00p | 640.00p | 619.00p | 619.00p | 154,211 |
Jan 13, 2025 | 629.00p | 634.35p | 625.00p | 632.00p | 283,781 |
Jan 10, 2025 | 643.00p | 644.00p | 628.00p | 629.00p | 225,485 |
Jan 9, 2025 | 640.00p | 640.00p | 618.00p | 627.00p | 553,879 |
Jan 8, 2025 | 626.00p | 640.00p | 623.00p | 623.00p | 544,217 |
Jan 7, 2025 | 637.00p | 644.00p | 636.00p | 639.00p | 534,625 |
Jan 6, 2025 | 656.00p | 656.00p | 638.00p | 641.00p | 272,648 |
Jan 3, 2025 | 620.00p | 642.00p | 620.00p | 634.00p | 206,648 |
Jan 2, 2025 | 633.00p | 636.69p | 630.00p | 632.00p | 145,322 |
Dec 31, 2024 | 622.00p | 633.00p | 620.00p | 633.00p | 52,079 |
Dec 30, 2024 | 613.00p | 626.00p | 613.00p | 623.00p | 158,919 |
Dec 27, 2024 | 643.00p | 643.00p | 623.00p | 627.00p | 94,214 |
Dec 24, 2024 | 626.00p | 631.00p | 620.00p | 628.00p | 50,789 |
Dec 23, 2024 | 613.00p | 628.00p | 613.00p | 627.00p | 140,118 |
Dec 20, 2024 | 639.00p | 639.00p | 624.95p | 625.00p | 1,061,984 |
Dec 19, 2024 | 626.00p | 634.00p | 614.35p | 632.00p | 1,168,011 |
Dec 18, 2024 | 657.00p | 657.00p | 636.00p | 640.00p | 182,537 |
Dec 17, 2024 | 651.00p | 651.00p | 637.00p | 637.00p | 279,331 |
Dec 16, 2024 | 680.00p | 680.00p | 649.00p | 649.00p | 236,716 |
Dec 13, 2024 | 678.00p | 678.00p | 656.00p | 662.00p | 239,626 |
Dec 12, 2024 | 664.00p | 670.00p | 651.03p | 659.00p | 189,510 |
Dec 11, 2024 | 659.00p | 668.00p | 659.00p | 664.00p | 175,979 |
Dec 10, 2024 | 656.00p | 669.00p | 656.00p | 665.00p | 403,439 |
Dec 9, 2024 | 664.00p | 678.00p | 659.00p | 672.00p | 288,978 |
Dec 6, 2024 | 661.00p | 663.00p | 653.00p | 658.00p | 219,226 |
Dec 5, 2024 | 632.00p | 657.05p | 632.00p | 657.00p | 363,450 |
Dec 4, 2024 | 635.00p | 652.00p | 635.00p | 651.00p | 362,902 |
Dec 3, 2024 | 638.00p | 647.08p | 635.00p | 645.00p | 190,301 |
Dec 2, 2024 | 620.00p | 639.00p | 618.79p | 634.00p | 259,530 |
Nov 29, 2024 | 619.00p | 623.00p | 616.00p | 620.00p | 147,334 |
Nov 28, 2024 | 608.00p | 617.00p | 608.00p | 616.00p | 187,205 |
Nov 27, 2024 | 608.00p | 611.00p | 600.00p | 610.00p | 235,364 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 95.20 | 9.43 |
Wizz Air Holdings PLC | 1,545.00 | 3.21 |
International Workplace Group PLC | 181.90 | 3.18 |
Babcock International Group PLC | 594.50 | 2.85 |
Metro Bank Holdings PLC | 105.20 | 2.53 |
Drax Group PLC | 635.00 | 2.25 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 434.80 | -4.02 |
Moonpig Group PLC | 216.50 | -3.99 |
Aston Martin Lagonda Global Holdings PLC | 107.80 | -3.92 |
Oxford Instruments PLC | 1,928.00 | -3.84 |
Vistry Group PLC | 579.50 | -3.82 |
Pphe Hotel Group Limited | 1,325.00 | -3.64 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.