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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	643.5	647.5	640.58	647.5	637.5	159,079
September 30, 2025	635	644	637.12	647	628	546,405
September 29, 2025	636	638	631.18	646	633.5	273,169
September 26, 2025	651.5	637	637	651.5	630	89,465
September 25, 2025	640.5	635.5	635.5	641	626	278,666
September 24, 2025	649.5	639.5	639.5	649.5	630.5	197,240
September 23, 2025	637	642	642	646.5	637	266,364
September 22, 2025	633.5	633.5	633.5	639.5	632.5	124,622
September 19, 2025	639.34	633.5	633.5	639.34	632	515,908
September 18, 2025	637.5	639	639	642.5	635	234,917
September 17, 2025	631.5	636	636	638.5	626.5	193,936
September 16, 2025	635	630	630	655	630	207,346
September 15, 2025	642	636	636	649	635	159,539
September 12, 2025	653.5	642	642	653.5	640	122,340
September 11, 2025	637.9	650	650	650.5	630.5	131,220
September 10, 2025	653.5	642.5	642.5	654.5	639	146,166
September 09, 2025	661.5	649	649	663.5	640.5	163,237
September 08, 2025	652.94	661.5	661.5	662.5	649.5	151,440
September 05, 2025	641	650	650	655.54	641	178,709
September 04, 2025	633.5	642	642	644.5	627.75	165,552
September 03, 2025	630.5	628.5	628.5	632	615.81	231,566
September 02, 2025	635.5	613	613	641.5	613	193,214
September 01, 2025	627.97	634	634	638.5	622	171,672
August 29, 2025	628	626	626	640.5	626	179,199
August 28, 2025	628.5	638.5	638.5	644.5	628.5	224,911
August 27, 2025	632	634.5	634.5	636.5	626.5	330,199
August 26, 2025	634.5	630	630	649	629	418,470
August 22, 2025	628	650.5	650.5	650.5	626.34	181,498
August 21, 2025	629.43	628	628	635	628	143,677
August 20, 2025	621	629.5	629.5	636.5	621	110,812
August 19, 2025	640.5	636	636	640.5	630	117,977
August 18, 2025	612	626	626	634.5	612	203,002
August 15, 2025	632.5	630	630	635	624.5	159,057
August 14, 2025	635	630.5	630.5	635	629	110,133
August 13, 2025	649.5	632	632	649.5	627	83,578
August 12, 2025	634	632	632	634	618.5	214,457
August 11, 2025	628.5	619	619	632.5	614	140,394
August 08, 2025	639.5	628.5	628.5	639.5	623.5	164,867
August 07, 2025	640	636	636	645	636	157,484
August 06, 2025	632	638.5	638.5	641.27	631	132,500
August 05, 2025	651.5	632.5	632.5	651.5	631.5	158,498
August 04, 2025	630.5	632	632	638	627	189,341
August 01, 2025	651	627	627	651	627	356,776
July 31, 2025	651.08	636.5	636.5	662	634	219,685
July 30, 2025	573	645	645	661	573	383,779
July 29, 2025	581.5	572.5	572.5	581.5	566.5	386,646
July 28, 2025	567.5	577	577	589.5	567.5	199,730
July 25, 2025	582.14	582	582	587	581	136,000

Bodycote plc (BOY.L) LSE