Bodycote (BOY)

576.50p

09:04 05/06/25

  • 0.96% 5.50p
  • Today's Low & High
  • 573.00 / 578.00
  • Open / Previous Close
  • 575.00 / 571.00
  • 52-week range
  • -21.46% -157.50p
  • Volume
  • 14,758
  • Market Cap(million)
  • £1,026.40m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
04-Jun-25 571.00p 550.50p 574.85p 550.50p 135,360 n/a
03-Jun-25 563.00p 550.50p 566.00p 550.50p 204,574 n/a
02-Jun-25 561.00p 557.00p 570.00p 557.00p 411,344 n/a
30-May-25 566.00p 551.00p 572.00p 551.00p 317,314 n/a
29-May-25 563.00p 559.50p 569.50p 553.20p 222,408 n/a
28-May-25 560.00p 541.50p 564.50p 541.50p 348,911 n/a
27-May-25 553.50p 525.00p 557.00p 525.00p 203,250 n/a
23-May-25 526.50p 525.00p 543.00p 519.50p 176,904 n/a
22-May-25 536.00p 541.50p 555.50p 533.50p 191,648 n/a
21-May-25 553.50p 573.00p 573.00p 553.50p 373,040 n/a
20-May-25 564.50p 553.00p 567.50p 549.00p 286,057 n/a
19-May-25 550.00p 535.00p 551.50p 535.00p 200,829 n/a
16-May-25 547.00p 546.50p 564.00p 545.00p 141,878 n/a
15-May-25 560.00p 566.50p 570.50p 554.91p 339,665 n/a
14-May-25 569.00p 539.50p 569.00p 539.50p 494,165 n/a
13-May-25 553.00p 540.50p 556.50p 540.50p 212,573 n/a
12-May-25 541.50p 530.50p 550.50p 524.50p 1,537,278 n/a
09-May-25 523.50p 527.00p 527.00p 517.00p 314,316 n/a
08-May-25 517.50p 497.40p 523.00p 497.40p 275,859 n/a
07-May-25 505.50p 501.50p 510.00p 498.00p 357,851 n/a
06-May-25 502.50p 507.00p 507.00p 493.80p 346,788 n/a
02-May-25 496.60p 484.00p 496.80p 484.00p 275,751 n/a
01-May-25 487.00p 483.00p 487.00p 471.20p 154,554 n/a