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	675.50p on 05-12-2025 at 14:41:06
Change	-1.00p -0.15%
Buy	676.00p
Sell	675.50p

Last Trade:	Unknown 93.00 at 675.50p
Day's Volume:	298,657
Last Close:	676.50p
Open:	676.00p
ISIN:	GB00B3FLWH99

Day's Range	671.50p - 679.00p
52wk Range:	449.60p - 701.00p
Market Capitalisation:	£1.17b
VWAP:	676.15043p
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*	93	675.50p	SI Trade	14:40:45 - 05-Dec-25
Sell*	92	675.00p	SI Trade	14:40:45 - 05-Dec-25
Unknown*	93	675.50p	SI Trade	14:40:45 - 05-Dec-25
Sell*	92	675.00p	SI Trade	14:40:45 - 05-Dec-25
Sell*	227	675.50p	Automatic Execution	14:40:45 - 05-Dec-25
Sell*	132	675.50p	Automatic Execution	14:40:45 - 05-Dec-25
Sell*	3	675.50p	Automatic Execution	14:40:45 - 05-Dec-25
Sell*	52	675.50p	Automatic Execution	14:40:45 - 05-Dec-25
Sell*	134	675.50p	Automatic Execution	14:40:45 - 05-Dec-25
Sell*	164	672.50p	Automatic Execution	14:28:52 - 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	676.50	298,657
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
5th Nov 2025 (Wed)	607.50	628.00	607.50	624.50	1,391,987

See more Bodycote price history

Date	Source	Headline
Bodycote (BOY) Regulatory News
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
21st Nov 2025 7:00 am	PRN	Transaction in Own Shares

See more Bodycote regulatory news

FTSE 100 Latest

Value9,695.42

Change-15.45