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	626.50p on 02-12-2025 at 12:55:13
Change	-5.00p -0.79%
Buy	628.00p
Sell	627.00p

Last Trade:	Buy 28.00 at 626.5175p
Day's Volume:	22,385
Last Close:	631.50p
Open:	645.00p
ISIN:	GB00B3FLWH99

Day's Range	626.50p - 645.00p
52wk Range:	449.60p - 701.00p
Market Capitalisation:	£1.08b
VWAP:	630.70486p
Shares in Issue:	173.16m

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
Buy*	28	626.5175p	SI Trade Negotiated Trade	12:40:00 - 02-Dec-25
Sell*	111	626.50p	Automatic Execution	12:39:37 - 02-Dec-25
Sell*	245	626.50p	Automatic Execution	12:35:56 - 02-Dec-25
Sell*	143	626.50p	Automatic Execution	12:35:56 - 02-Dec-25
Sell*	41	626.50p	Automatic Execution	12:35:56 - 02-Dec-25
Sell*	8	626.50p	Automatic Execution	12:31:19 - 02-Dec-25
Sell*	1,560	626.994p	Ordinary	12:30:48 - 02-Dec-25
Sell*	212	627.00p	Automatic Execution	12:29:55 - 02-Dec-25
Sell*	198	627.00p	Automatic Execution	12:26:01 - 02-Dec-25
Unknown*	170	627.00p	SI Trade	12:22:00 - 02-Dec-25

See more Bodycote trades

Bodycote (BOY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Dec 2025 (Tue)	645.00	645.00	626.50	631.50	22,385
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
5th Nov 2025 (Wed)	607.50	628.00	607.50	624.50	1,391,987
4th Nov 2025 (Tue)	603.50	618.00	601.50	615.00	559,831
3rd Nov 2025 (Mon)	606.50	621.50	605.50	620.50	254,925

See more Bodycote price history

Date	Source	Headline
Bodycote (BOY) Regulatory News
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
21st Nov 2025 7:00 am	PRN	Transaction in Own Shares
21st Nov 2025 7:00 am	PRN	Completion of disposal of ten Non-Core sites in France
20th Nov 2025 7:00 am	PRN	Transaction in Own Shares
19th Nov 2025 7:00 am	PRN	Transaction in Own Shares

See more Bodycote regulatory news

FTSE 100 Latest

Value9,722.45

Change19.92