Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Bodycote (BOY) Share Price

Intraday
Historical

Price	672.50p on 05-12-2025 at 19:40:05
Change	-4.00p -0.59%
Buy	672.50p
Sell	671.50p

Last Trade:	Unknown 39.00 at 672.00p
Day's Volume:	1,319,401
Last Close:	672.50p
Open:	676.00p
ISIN:	GB00B3FLWH99

Day's Range	671.50p - 679.00p
52wk Range:	449.60p - 701.00p
Market Capitalisation:	£1.16b
VWAP:	676.23839p
Shares in Issue:	173.07m

Sector: Industrial Engineering

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Bodycote (BOY) Latest Trades
Unknown*	39	672.00p	SI Trade	16:29:58 - 05-Dec-25
Buy*	129	672.00p	Automatic Execution	16:29:36 - 05-Dec-25
Buy*	126	672.00p	Automatic Execution	16:28:49 - 05-Dec-25
Sell*	38	672.50p	Automatic Execution	16:27:16 - 05-Dec-25
Buy*	125	672.50p	Automatic Execution	16:27:05 - 05-Dec-25
Sell*	54	672.50p	Automatic Execution	16:26:43 - 05-Dec-25
Sell*	234	672.50p	Automatic Execution	16:26:43 - 05-Dec-25
Sell*	51	672.50p	Automatic Execution	16:26:43 - 05-Dec-25
Sell*	187	672.50p	Automatic Execution	16:26:43 - 05-Dec-25
Sell*	214	672.50p	Automatic Execution	16:26:43 - 05-Dec-25

See more Bodycote trades

Bodycote (BOY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	676.00	679.00	671.50	672.50	1,319,401
4th Dec 2025 (Thu)	671.00	684.50	660.50	676.50	215,832
3rd Dec 2025 (Wed)	640.00	644.50	636.50	642.50	205,900
2nd Dec 2025 (Tue)	645.00	645.00	626.00	635.00	197,878
1st Dec 2025 (Mon)	645.00	645.00	623.00	631.50	93,980
28th Nov 2025 (Fri)	616.00	637.00	616.00	634.50	131,671
27th Nov 2025 (Thu)	625.00	631.00	622.00	630.00	111,568
26th Nov 2025 (Wed)	622.50	623.50	614.50	623.00	154,534
25th Nov 2025 (Tue)	604.50	617.00	604.50	614.50	131,855
24th Nov 2025 (Mon)	585.00	612.50	585.00	605.50	263,095
21st Nov 2025 (Fri)	595.50	603.00	594.50	601.00	147,791
20th Nov 2025 (Thu)	621.50	621.50	601.00	602.50	307,376
19th Nov 2025 (Wed)	608.50	614.50	594.00	605.00	238,449
18th Nov 2025 (Tue)	595.50	604.00	586.00	604.00	214,401
17th Nov 2025 (Mon)	600.00	615.00	600.00	602.50	148,422
14th Nov 2025 (Fri)	637.50	637.50	609.50	613.00	196,036
13th Nov 2025 (Thu)	623.00	629.50	620.00	620.00	112,190
12th Nov 2025 (Wed)	621.50	627.00	619.00	621.50	142,695
11th Nov 2025 (Tue)	620.00	628.00	618.00	621.50	151,606
10th Nov 2025 (Mon)	619.50	619.50	608.50	615.00	192,234
7th Nov 2025 (Fri)	633.50	633.50	603.00	603.00	175,364
6th Nov 2025 (Thu)	626.00	631.00	616.00	616.50	154,372

See more Bodycote price history

Date	Source	Headline
Bodycote (BOY) Regulatory News
5th Dec 2025 7:00 am	PRN	Transaction in Own Shares
4th Dec 2025 7:00 am	PRN	Transaction in Own Shares
3rd Dec 2025 7:00 am	PRN	Transaction in Own Shares
2nd Dec 2025 7:00 am	PRN	Transaction in Own Shares
1st Dec 2025 7:00 am	PRN	Transaction in Own Shares
28th Nov 2025 7:00 am	PRN	Transaction in Own Shares
27th Nov 2025 7:00 am	PRN	Transaction in Own Shares
26th Nov 2025 7:00 am	PRN	Transaction in Own Shares
25th Nov 2025 7:00 am	PRN	Transaction in Own Shares
24th Nov 2025 7:00 am	PRN	Transaction in Own Shares

See more Bodycote regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86