Bodycote PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 679.00 | 702.50 | 678.00 | 702.50 | 696.98 | 993,652 |
| 2026-05-05 | 675.00 | 677.00 | 662.00 | 669.50 | 664.24 | 547,483 |
| 2026-05-01 | 680.00 | 681.00 | 668.00 | 674.50 | 669.20 | 207,926 |
| 2026-04-30 | 684.00 | 684.00 | 662.00 | 681.00 | 675.65 | 145,923 |
| 2026-04-29 | 691.00 | 700.00 | 683.50 | 683.50 | 662.16 | 399,529 |
| 2026-04-28 | 691.50 | 696.00 | 685.50 | 689.50 | 667.97 | 397,032 |
| 2026-04-27 | 682.00 | 704.00 | 682.00 | 692.00 | 670.39 | 294,781 |
| 2026-04-24 | 724.00 | 724.00 | 690.00 | 695.00 | 673.30 | 196,890 |
← NewerPage 3 of 3 · 128 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.