Bodycote
(BOY)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
16/05/2025
|
546.50p
|
564.00p
|
545.00p
|
547.00p
|
141,878
|
|
15/05/2025
|
566.50p
|
570.50p
|
554.91p
|
560.00p
|
343,809
|
|
14/05/2025
|
539.50p
|
569.00p
|
539.50p
|
569.00p
|
494,165
|
|
13/05/2025
|
540.50p
|
556.50p
|
540.50p
|
553.00p
|
212,573
|
|
12/05/2025
|
530.50p
|
550.50p
|
524.50p
|
541.50p
|
1,537,278
|
|
09/05/2025
|
527.00p
|
527.00p
|
517.00p
|
523.50p
|
314,316
|
|
08/05/2025
|
497.40p
|
523.00p
|
497.40p
|
517.50p
|
275,859
|
|
07/05/2025
|
501.50p
|
510.00p
|
498.00p
|
505.50p
|
357,046
|
|
06/05/2025
|
507.00p
|
507.00p
|
493.80p
|
502.50p
|
346,788
|
|
05/05/2025
|
484.00p
|
496.80p
|
484.00p
|
496.60p
|
275,751
|
|
02/05/2025
|
484.00p
|
496.80p
|
484.00p
|
496.60p
|
275,751
|
|
01/05/2025
|
483.00p
|
487.00p
|
471.20p
|
487.00p
|
154,554
|
|
30/04/2025
|
459.40p
|
483.06p
|
459.40p
|
476.00p
|
1,429,532
|
|
29/04/2025
|
466.60p
|
472.60p
|
463.20p
|
471.60p
|
269,863
|
|
28/04/2025
|
465.00p
|
471.60p
|
460.20p
|
465.00p
|
528,821
|
|
25/04/2025
|
471.00p
|
471.40p
|
455.20p
|
460.80p
|
310,716
|
|
24/04/2025
|
461.20p
|
466.36p
|
449.60p
|
461.60p
|
359,604
|
|
23/04/2025
|
471.80p
|
482.60p
|
467.20p
|
473.60p
|
300,760
|
|
22/04/2025
|
479.40p
|
489.20p
|
457.20p
|
463.00p
|
538,518
|
|
21/04/2025
|
488.80p
|
494.20p
|
478.80p
|
478.80p
|
266,280
|
|
18/04/2025
|
488.80p
|
494.20p
|
478.80p
|
478.80p
|
266,280
|
|
17/04/2025
|
488.80p
|
494.20p
|
478.80p
|
478.80p
|
266,280
|
|
16/04/2025
|
487.00p
|
492.40p
|
481.80p
|
491.60p
|
179,617
|
|
15/04/2025
|
488.80p
|
497.00p
|
482.84p
|
491.20p
|
207,173
|
|
14/04/2025
|
470.20p
|
486.60p
|
464.00p
|
486.40p
|
1,044,934
|
|
11/04/2025
|
470.00p
|
484.80p
|
454.80p
|
460.60p
|
1,624,947
|
|
10/04/2025
|
600.00p
|
600.00p
|
475.60p
|
478.40p
|
411,262
|
|
09/04/2025
|
481.20p
|
489.00p
|
465.20p
|
471.40p
|
187,238
|
|
08/04/2025
|
458.20p
|
495.64p
|
458.20p
|
488.20p
|
220,392
|
|
07/04/2025
|
497.60p
|
497.60p
|
449.40p
|
471.00p
|
425,873
|
|
04/04/2025
|
520.50p
|
530.00p
|
481.20p
|
487.00p
|
449,764
|
|
03/04/2025
|
547.50p
|
559.50p
|
522.00p
|
524.00p
|
162,484
|
|
02/04/2025
|
554.50p
|
558.00p
|
547.50p
|
556.00p
|
234,221
|
|
01/04/2025
|
546.00p
|
566.00p
|
546.00p
|
558.50p
|
193,338
|
|
31/03/2025
|
556.00p
|
565.00p
|
554.00p
|
556.00p
|
307,410
|
|
28/03/2025
|
585.00p
|
585.00p
|
567.00p
|
569.00p
|
267,530
|
|
27/03/2025
|
558.00p
|
572.00p
|
558.00p
|
572.00p
|
220,442
|
|
26/03/2025
|
572.00p
|
575.00p
|
568.00p
|
570.00p
|
207,444
|
|
25/03/2025
|
556.00p
|
573.00p
|
556.00p
|
570.00p
|
259,838
|
|
24/03/2025
|
552.00p
|
570.48p
|
552.00p
|
567.00p
|
193,650
|
|
21/03/2025
|
555.00p
|
571.00p
|
555.00p
|
566.00p
|
650,186
|
|
20/03/2025
|
567.00p
|
579.00p
|
563.00p
|
566.00p
|
484,489
|
|
19/03/2025
|
595.00p
|
595.00p
|
571.00p
|
576.00p
|
374,798
|
|
18/03/2025
|
603.00p
|
604.00p
|
576.00p
|
576.00p
|
324,355
|
|
17/03/2025
|
597.00p
|
609.00p
|
597.00p
|
599.00p
|
336,103
|
|
14/03/2025
|
520.00p
|
606.00p
|
520.00p
|
606.00p
|
1,012,193
|
|
13/03/2025
|
662.00p
|
662.00p
|
637.00p
|
637.00p
|
248,160
|
|
12/03/2025
|
629.00p
|
658.00p
|
629.00p
|
654.00p
|
352,246
|
|
11/03/2025
|
667.00p
|
667.00p
|
641.00p
|
641.00p
|
277,755
|
|
10/03/2025
|
666.00p
|
666.00p
|
646.00p
|
650.00p
|
177,110
|
|
07/03/2025
|
665.00p
|
665.00p
|
651.00p
|
658.00p
|
316,502
|
|
06/03/2025
|
644.00p
|
673.00p
|
643.00p
|
667.00p
|
345,515
|
|
05/03/2025
|
620.00p
|
645.00p
|
620.00p
|
639.00p
|
616,469
|
|
04/03/2025
|
662.00p
|
662.00p
|
616.00p
|
616.00p
|
364,310
|
|
03/03/2025
|
656.00p
|
656.00p
|
642.00p
|
644.00p
|
165,986
|
|
28/02/2025
|
638.00p
|
645.00p
|
635.00p
|
641.00p
|
479,934
|
|
27/02/2025
|
667.00p
|
667.00p
|
639.00p
|
643.00p
|
118,128
|
|
26/02/2025
|
645.00p
|
657.00p
|
645.00p
|
651.00p
|
303,221
|
|
25/02/2025
|
671.00p
|
671.00p
|
645.00p
|
645.00p
|
249,946
|
|
24/02/2025
|
660.00p
|
663.00p
|
652.00p
|
657.00p
|
139,492
|
|
21/02/2025
|
675.00p
|
675.00p
|
659.00p
|
659.00p
|
216,766
|
|
20/02/2025
|
665.00p
|
671.00p
|
658.00p
|
661.00p
|
136,765
|
|
19/02/2025
|
701.00p
|
701.00p
|
664.00p
|
664.00p
|
311,712
|
|
18/02/2025
|
679.00p
|
688.00p
|
661.00p
|
685.00p
|
118,423
|
|
17/02/2025
|
666.00p
|
677.00p
|
661.00p
|
673.00p
|
125,735
|
|
14/02/2025
|
668.00p
|
673.40p
|
663.47p
|
667.00p
|
132,248
|
|
13/02/2025
|
660.00p
|
669.00p
|
658.00p
|
666.00p
|
295,709
|
|
12/02/2025
|
669.00p
|
669.00p
|
652.00p
|
655.00p
|
209,845
|
|
11/02/2025
|
650.00p
|
657.00p
|
640.00p
|
651.00p
|
135,979
|
|
10/02/2025
|
640.00p
|
655.00p
|
639.00p
|
649.00p
|
91,784
|
|
07/02/2025
|
633.00p
|
644.00p
|
633.00p
|
639.00p
|
248,397
|
|
06/02/2025
|
632.00p
|
643.00p
|
631.00p
|
630.00p
|
106,011
|
|
05/02/2025
|
634.00p
|
641.00p
|
624.00p
|
630.00p
|
221,551
|
|
04/02/2025
|
621.00p
|
641.00p
|
621.00p
|
635.00p
|
224,901
|
|
03/02/2025
|
632.00p
|
638.00p
|
621.90p
|
635.00p
|
294,625
|
|
31/01/2025
|
638.00p
|
647.00p
|
634.00p
|
635.00p
|
282,286
|
|
30/01/2025
|
631.00p
|
640.00p
|
620.00p
|
635.00p
|
409,349
|
|
29/01/2025
|
639.00p
|
639.00p
|
618.00p
|
620.00p
|
361,012
|
|
28/01/2025
|
622.00p
|
632.00p
|
618.00p
|
621.00p
|
458,646
|
|
27/01/2025
|
618.00p
|
630.00p
|
618.00p
|
620.00p
|
176,595
|
|
24/01/2025
|
647.00p
|
647.00p
|
629.00p
|
630.00p
|
235,826
|
|
23/01/2025
|
624.00p
|
640.00p
|
624.00p
|
632.00p
|
324,513
|
|
22/01/2025
|
656.00p
|
656.00p
|
636.00p
|
636.00p
|
151,043
|
|
21/01/2025
|
642.00p
|
653.00p
|
637.00p
|
637.00p
|
174,869
|
|
20/01/2025
|
675.00p
|
675.00p
|
652.36p
|
653.00p
|
314,986
|
|
17/01/2025
|
632.00p
|
661.00p
|
632.00p
|
661.00p
|
183,514
|
|
16/01/2025
|
639.00p
|
653.00p
|
639.00p
|
640.00p
|
170,368
|
|
15/01/2025
|
625.00p
|
642.00p
|
625.00p
|
640.00p
|
240,818
|
|
14/01/2025
|
632.00p
|
640.00p
|
619.00p
|
619.00p
|
154,211
|
|
13/01/2025
|
629.00p
|
634.35p
|
625.00p
|
632.00p
|
283,781
|
|
10/01/2025
|
643.00p
|
644.00p
|
628.00p
|
629.00p
|
225,459
|
|
09/01/2025
|
640.00p
|
640.00p
|
618.00p
|
627.00p
|
553,879
|
|
08/01/2025
|
626.00p
|
640.00p
|
623.00p
|
623.00p
|
544,217
|
|
07/01/2025
|
637.00p
|
644.00p
|
636.00p
|
639.00p
|
534,625
|
|
06/01/2025
|
656.00p
|
656.00p
|
638.00p
|
641.00p
|
272,649
|
|
03/01/2025
|
620.00p
|
642.00p
|
620.00p
|
634.00p
|
206,648
|
|
02/01/2025
|
633.00p
|
636.69p
|
630.00p
|
632.00p
|
145,322
|
|
01/01/2025
|
622.00p
|
633.00p
|
620.00p
|
633.00p
|
52,079
|
|
31/12/2024
|
622.00p
|
633.00p
|
620.00p
|
633.00p
|
52,079
|
|
30/12/2024
|
613.00p
|
626.00p
|
613.00p
|
623.00p
|
151,419
|
|
27/12/2024
|
643.00p
|
643.00p
|
623.00p
|
627.00p
|
94,214
|
|
26/12/2024
|
626.00p
|
631.00p
|
620.00p
|
628.00p
|
50,789
|
|
25/12/2024
|
626.00p
|
631.00p
|
620.00p
|
628.00p
|
50,789
|
|
24/12/2024
|
626.00p
|
631.00p
|
620.00p
|
628.00p
|
50,789
|
|
23/12/2024
|
613.00p
|
628.00p
|
613.00p
|
627.00p
|
140,119
|
|
20/12/2024
|
639.00p
|
639.00p
|
624.95p
|
625.00p
|
969,666
|
|
19/12/2024
|
626.00p
|
634.00p
|
614.34p
|
632.00p
|
1,168,011
|
|
18/12/2024
|
657.00p
|
657.00p
|
636.00p
|
640.00p
|
182,537
|
|
17/12/2024
|
651.00p
|
651.00p
|
637.00p
|
637.00p
|
267,001
|
|
16/12/2024
|
680.00p
|
680.00p
|
649.00p
|
662.00p
|
235,724
|
|
13/12/2024
|
678.00p
|
678.00p
|
656.00p
|
662.00p
|
239,626
|
|
12/12/2024
|
664.00p
|
670.00p
|
651.03p
|
659.00p
|
189,510
|
|
11/12/2024
|
659.00p
|
668.00p
|
659.00p
|
664.00p
|
175,979
|
|
10/12/2024
|
656.00p
|
669.00p
|
656.00p
|
665.00p
|
403,439
|
|
09/12/2024
|
664.00p
|
678.00p
|
659.00p
|
672.00p
|
288,975
|
|
06/12/2024
|
661.00p
|
663.00p
|
653.00p
|
658.00p
|
219,226
|
|
05/12/2024
|
632.00p
|
657.05p
|
632.00p
|
657.00p
|
363,450
|
|
04/12/2024
|
635.00p
|
652.00p
|
635.00p
|
651.00p
|
362,903
|
|
03/12/2024
|
638.00p
|
647.08p
|
635.00p
|
645.00p
|
190,302
|
|
02/12/2024
|
620.00p
|
639.00p
|
618.79p
|
634.00p
|
259,530
|
|
29/11/2024
|
619.00p
|
623.00p
|
616.00p
|
620.00p
|
147,335
|
|
28/11/2024
|
608.00p
|
617.00p
|
608.00p
|
616.00p
|
187,204
|
|
27/11/2024
|
608.00p
|
611.00p
|
600.00p
|
610.00p
|
235,365
|
|
26/11/2024
|
600.00p
|
611.00p
|
600.00p
|
609.00p
|
247,784
|
|
25/11/2024
|
605.00p
|
620.00p
|
605.00p
|
616.00p
|
487,024
|
|
22/11/2024
|
601.00p
|
618.00p
|
601.00p
|
612.00p
|
709,137
|
|
21/11/2024
|
595.00p
|
612.00p
|
595.00p
|
612.00p
|
309,166
|
|
20/11/2024
|
620.00p
|
625.00p
|
605.00p
|
608.00p
|
260,050
|
|
19/11/2024
|
620.00p
|
622.00p
|
586.08p
|
621.00p
|
522,505
|
|
18/11/2024
|
580.00p
|
582.00p
|
569.00p
|
575.00p
|
804,451
|