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	831.50p on 22-05-2026 at 17:45:08
Change	133.00p 19.04%
Buy	839.50p
Sell	830.50p

Last Trade:	Buy 529.00 at 831.50p
Day's Volume:	1,127,785
Last Close:	831.50p
Open:	709.50p
ISIN:	GB00B3FLWH99

Day's Range	708.50p - 833.00p
52wk Range:	525.00p - 833.00p
Market Capitalisation:	£1.42b
VWAP:	795.51892p
Shares in Issue:	170.54m

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*	529	831.50p	Automatic Execution	16:35:49 - 22-May-26
Buy*	441	831.50p	Automatic Execution	16:35:49 - 22-May-26
Buy*	14	831.50p	SI Trade	16:35:12 - 22-May-26
Buy*	5	831.50p	SI Trade	16:35:12 - 22-May-26
Buy*	8,024	831.50p	SI Trade	16:35:12 - 22-May-26
Buy*	31	831.50p	SI Trade	16:35:12 - 22-May-26
Buy*	9	831.50p	SI Trade	16:35:12 - 22-May-26
Buy*	348	831.50p	SI Trade	16:35:12 - 22-May-26
Buy*	155,771	831.50p	Suspected BUY Trade	16:35:12 - 22-May-26
Sell*	72,232	818.19p	SI Trade Suspected SELL Trade	16:31:25 - 22-May-26

See more Bodycote trades

Bodycote (BOY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	697.50	712.50	697.50	698.50	158,485
20th May 2026 (Wed)	677.50	703.50	677.50	697.50	574,490
19th May 2026 (Tue)	691.50	697.50	678.00	678.00	223,581
18th May 2026 (Mon)	694.50	698.50	674.50	691.50	180,306
15th May 2026 (Fri)	683.50	688.00	672.00	686.50	323,596
14th May 2026 (Thu)	692.00	700.00	689.00	700.00	128,939
13th May 2026 (Wed)	699.50	699.50	675.00	688.50	384,737
12th May 2026 (Tue)	688.50	699.50	680.00	681.00	331,814
11th May 2026 (Mon)	702.50	715.00	697.50	705.00	354,656
8th May 2026 (Fri)	697.50	707.50	697.50	702.50	149,830
7th May 2026 (Thu)	713.50	719.50	704.00	705.00	327,795
6th May 2026 (Wed)	679.00	702.50	678.00	702.50	993,646
5th May 2026 (Tue)	675.00	677.00	662.50	669.50	547,478
4th May 2026 (Mon)	674.50	674.50	674.50	674.50	0
1st May 2026 (Fri)	680.00	681.00	668.00	674.50	207,923
30th Apr 2026 (Thu)	684.00	684.00	662.00	681.00	145,921
29th Apr 2026 (Wed)	691.00	699.00	683.50	683.50	399,524
28th Apr 2026 (Tue)	691.50	696.00	685.50	689.50	397,030
27th Apr 2026 (Mon)	682.00	704.00	682.00	692.00	294,776
24th Apr 2026 (Fri)	724.00	724.00	690.00	695.00	196,886
23rd Apr 2026 (Thu)	711.50	711.50	691.50	701.50	413,606
22nd Apr 2026 (Wed)	722.50	722.50	698.00	698.00	219,759

See more Bodycote price history

Date	Source	Headline
Bodycote (BOY) Regulatory News
18th May 2026 7:00 am	PRN	Transaction in Own Shares
15th May 2026 10:35 am	PRN	Holding(s) in Company
14th May 2026 8:00 am	PRN	Holding(s) in Company
13th May 2026 12:55 pm	PRN	Holding(s) in Company
11th May 2026 7:00 am	PRN	Transaction in Own Shares
5th May 2026 7:00 am	PRN	Transaction in Own Shares
27th Apr 2026 7:00 am	PRN	Transaction in Own Shares
22nd Apr 2026 8:00 am	PRN	Holding(s) in Company
22nd Apr 2026 8:00 am	PRN	Holding(s) in Company
20th Apr 2026 7:00 am	PRN	Transaction in Own Shares

See more Bodycote regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79