Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 819.50 | 824.50 | 809.50 | 821.50 | 685.79 | 153,754 |
| 2021-10-22 | 822.00 | 829.00 | 818.50 | 822.00 | 686.20 | 127,136 |
| 2021-10-21 | 822.00 | 825.00 | 814.50 | 822.00 | 686.20 | 166,359 |
| 2021-10-20 | 840.50 | 840.50 | 816.00 | 824.50 | 688.29 | 212,974 |
| 2021-10-19 | 824.50 | 824.50 | 816.50 | 820.00 | 684.53 | 207,137 |
| 2021-10-18 | 827.50 | 827.50 | 810.00 | 814.00 | 679.52 | 178,374 |
| 2021-10-15 | 810.50 | 830.50 | 810.50 | 824.00 | 687.87 | 260,426 |
| 2021-10-14 | 847.00 | 847.00 | 809.50 | 826.50 | 689.96 | 251,198 |
← NewerPage 22 of 22 · 1,268 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0720 GBP |
| 2026-04-30 | 0.1610 GBP |
| 2025-10-02 | 0.0690 GBP |
| 2025-04-24 | 0.1610 GBP |
| 2024-10-03 | 0.0690 GBP |
| 2024-04-25 | 0.1600 GBP |
| 2023-10-05 | 0.0670 GBP |
| 2023-04-20 | 0.1490 GBP |
| 2022-10-06 | 0.0640 GBP |
| 2022-04-21 | 0.1380 GBP |
| 2021-10-07 | 0.0620 GBP |
| 2021-04-22 | 0.1340 GBP |
| 2021-01-07 | 0.0600 GBP |
| 2020-08-27 | 0.1330 GBP |
| 2020-04-23 | 0.1400 GBP |
| 2019-10-10 | 0.0600 GBP |
| 2019-04-18 | 0.3330 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.