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	810.00p on 29-05-2026 at 17:15:08
Change	-7.00p -0.86%
Buy	816.00p
Sell	813.50p

Last Trade:	Unknown 7,779.00 at 810.00p
Day's Volume:	290,200
Last Close:	810.00p
Open:	837.50p
ISIN:	GB00B3FLWH99

Day's Range	810.00p - 837.50p
52wk Range:	548.50p - 845.00p
Market Capitalisation:	£1.38b
VWAP:	811.83758p
Shares in Issue:	170.42m

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*	7,779	810.00p	SI Trade	16:52:42 - 29-May-26
Unknown*	743	810.00p	SI Trade	16:52:42 - 29-May-26
Sell*	1,916	810.00p	SI Trade	16:48:13 - 29-May-26
Sell*	821	810.00p	SI Trade	16:35:23 - 29-May-26
Sell*	202	810.00p	SI Trade	16:35:23 - 29-May-26
Buy*	204,268	810.00p	Suspected BUY Trade	16:35:23 - 29-May-26
Sell*	108	815.00p	Automatic Execution	16:29:56 - 29-May-26
Sell*	177	815.00p	Automatic Execution	16:29:56 - 29-May-26
Buy*	200	816.00p	Automatic Execution	16:29:31 - 29-May-26
Sell*	13	816.00p	Automatic Execution	16:27:57 - 29-May-26

See more Bodycote trades

Bodycote (BOY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	810.50	828.00	806.00	817.00	262,059
27th May 2026 (Wed)	836.00	845.00	825.50	830.00	571,040
26th May 2026 (Tue)	840.00	844.50	824.00	836.50	755,476
25th May 2026 (Mon)	831.50	831.50	831.50	831.50	0
22nd May 2026 (Fri)	709.50	833.00	708.50	831.50	1,127,785
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

See more Bodycote price history

Date	Source	Headline
Bodycote (BOY) Regulatory News
28th May 2026 3:20 pm	RNS	Form 8.3 - Bodycote plc
28th May 2026 3:19 pm	RNS	Form 8.3 - Bodycote plc
28th May 2026 2:17 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Bodycote plc
28th May 2026 1:39 pm	RNS	Form 8.3 - Bodycote Plc
28th May 2026 1:10 pm	PRN	Holding(s) in Company
28th May 2026 11:54 am	RNS	Form 8.5 EPT/Non RI BODYCOTE PLC
28th May 2026 11:48 am	RNS	Form 8.5 (EPT/NON-RI) - Bodycote PLC
28th May 2026 11:45 am	RNS	Form 8.5 (EPT/RI) - BODYCOTE PLC
28th May 2026 11:37 am	BUS	Man Group PLC : Form 8.3 - Bodycote Plc
28th May 2026 11:37 am	RNS	Form 8.5 (EPT/NON-RI) Bodycote Plc

See more Bodycote regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68