Bodycote plc - BOY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	695.21	694	694	705	692.5	128,140
December 23, 2025	716	696.5	696.5	716	696	371,355
December 22, 2025	724	705.5	705.5	724	699	78,316
December 19, 2025	695.5	706	706	717	695.5	441,043
December 18, 2025	709	714	714	714	703	228,985
December 17, 2025	687.5	705.5	705.5	718	687.5	238,912
December 16, 2025	692	706.5	706.5	710.5	692	364,022
December 15, 2025	685	706.5	706.5	711.5	676	625,182
December 12, 2025	686	685	685	691	674	985,220
December 11, 2025	685	675	675	686.5	673	359,657
December 10, 2025	676.5	676.5	676.5	681.5	674	622,903
December 09, 2025	665	680.5	680.5	687	665	136,984
December 08, 2025	657.5	682.5	682.5	688	657.5	181,075
December 05, 2025	678.17	672.5	672.5	680	671.5	1.32M
December 04, 2025	671	676.5	676.5	684.5	660.5	215,837
December 03, 2025	640	642.5	642.5	644.5	636.5	196,830
December 02, 2025	645	635	635	645	626	197,883
December 01, 2025	645	631.5	631.5	645	623	106,138
November 28, 2025	616	634.5	634.5	637	616	131,674
November 27, 2025	625	630	630	631	621	111,571
November 26, 2025	622.5	623	623	623.5	614.5	150,104
November 25, 2025	604.5	614.5	614.5	617	604.5	131,856
November 24, 2025	585	605.5	605.5	612.5	585	263,098
November 21, 2025	595.5	601	601	603	594	147,793
November 20, 2025	621.5	602.5	602.5	621.5	601	307,377
November 19, 2025	608.5	605	605	614.5	594	238,450
November 18, 2025	595.5	604	604	604	585.66	214,403
November 17, 2025	600	602.5	602.5	615	600	148,422
November 14, 2025	637.5	613	613	637.5	609	196,041
November 13, 2025	623	620	620	629.5	620	112,191
November 12, 2025	621.5	621.5	621.5	627	619	142,695
November 11, 2025	620	621.5	621.5	628	617.5	151,609
November 10, 2025	619.5	615	615	619.5	596	192,235
November 07, 2025	633.5	603	603	633.5	603	145,232
November 06, 2025	626	616.5	616.5	631	616	154,378
November 05, 2025	607.5	624.5	624.5	628	607.5	1.39M
November 04, 2025	603.5	615	615	618	601.32	559,832
November 03, 2025	606.5	620.5	620.5	621.84	605.5	254,930
October 31, 2025	617.5	617	617	625	615	293,709
October 30, 2025	643	618	618	643	616.65	215,773
October 29, 2025	622	626.5	626.5	633	622	212,430
October 28, 2025	661	632	632	666.55	625.68	468,491
October 27, 2025	661	667	667	681	661	247,965
October 24, 2025	670	677	677	678.5	659.45	335,599
October 23, 2025	650	665.5	665.5	668.5	650	198,658
October 22, 2025	639	661.5	661.5	666.5	639	331,447
October 21, 2025	670	652.5	652.5	670	646	110,512
October 20, 2025	635	652.5	652.5	655.5	635	138,633
October 17, 2025	641.5	641.5	641.5	653.5	634	186,983
October 16, 2025	649	652.5	652.5	658	643	171,327
October 15, 2025	645.5	646	646	658	645.5	193,455
October 14, 2025	665	650	650	665	646	144,018
October 13, 2025	647	661.5	661.5	670.5	647	177,356
October 10, 2025	680	659	659	691.5	659	145,972
October 09, 2025	675.5	678.5	678.5	693	672	223,645
October 08, 2025	662.63	682.5	682.5	683	657	199,653
October 07, 2025	688	662.5	662.5	688	662.5	171,113
October 06, 2025	664.5	677	677	680.5	651	510,299
October 03, 2025	644.5	651	651	657.5	644.5	151,789
October 02, 2025	647.25	650	650	655.5	641.5	314,905

Bodycote plc (BOY.L) LSE