BTG Consulting plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	101.00	103.50	100.00	101.00	90.542	75,084
2024-09-02	104.50	104.50	101.00	102.50	91.886	108,658
2024-08-30	101.50	105.50	100.50	103.00	92.335	86,596
2024-08-29	102.00	106.00	102.00	102.00	91.438	137,150
2024-08-28	102.00	104.00	102.00	102.50	91.886	99,420
2024-08-27	101.00	103.50	100.70	102.00	91.438	353,918
2024-08-23	103.00	104.50	102.33	103.00	92.335	80,081
2024-08-22	102.50	104.00	102.00	103.00	92.335	115,822
2024-08-21	104.50	104.72	102.30	104.00	93.231	150,769
2024-08-20	102.00	103.80	100.50	102.00	91.438	76,611
2024-08-19	105.00	106.00	100.00	100.50	90.093	112,052
2024-08-16	100.00	106.00	99.464	104.50	93.679	231,439
2024-08-15	98.000	102.50	97.200	100.00	89.645	139,728
2024-08-14	100.00	100.50	98.200	100.00	89.645	123,122
2024-08-13	101.00	101.00	99.200	100.00	89.645	184,006
2024-08-12	102.50	102.50	100.36	101.00	90.542	34,763
2024-08-09	98.200	101.00	98.200	100.00	89.645	276,822
2024-08-08	100.00	102.50	99.200	100.00	89.645	65,632
2024-08-07	101.50	102.00	98.200	100.00	89.645	76,590
2024-08-06	101.00	102.20	97.700	100.50	90.093	277,605
2024-08-05	99.600	104.37	97.000	99.200	88.928	309,436
2024-08-02	106.00	106.84	101.50	103.50	92.783	129,257
2024-08-01	104.50	107.50	102.50	105.00	94.127	399,433
2024-07-31	100.00	105.00	99.000	103.50	92.783	677,130
2024-07-30	100.00	100.00	99.000	99.000	88.749	82,647
2024-07-29	100.00	100.00	98.000	99.800	89.466	155,797
2024-07-26	99.600	100.00	99.000	99.600	89.287	225,659
2024-07-25	100.50	104.00	99.150	99.600	89.287	273,075
2024-07-24	103.50	105.00	100.62	101.00	90.542	129,186
2024-07-23	100.00	103.50	100.00	100.50	90.093	84,673
2024-07-22	105.50	105.50	100.50	102.00	91.438	207,662
2024-07-19	104.50	105.50	102.50	104.00	93.231	74,582
2024-07-18	104.00	105.50	102.00	104.00	93.231	93,952
2024-07-17	104.50	105.00	102.00	103.50	92.783	94,002
2024-07-16	104.50	105.50	102.00	104.50	93.679	274,854
2024-07-15	102.50	105.00	101.00	105.00	94.127	277,372
2024-07-12	102.00	103.50	100.00	101.50	90.990	905,896
2024-07-11	99.200	100.50	98.000	100.50	90.093	105,906
2024-07-10	98.600	100.50	96.700	99.000	88.749	264,026
2024-07-09	99.400	102.00	95.280	98.400	88.211	1,138,775
2024-07-08	100.50	101.50	99.400	99.400	89.107	508,667
2024-07-05	98.400	102.00	96.800	100.00	89.645	470,847
2024-07-04	101.50	102.00	99.000	100.00	89.645	279,557
2024-07-03	101.50	102.50	99.400	99.400	89.107	221,721
2024-07-02	100.00	102.50	99.081	99.800	89.466	194,243
2024-07-01	102.00	102.50	99.800	100.00	89.645	156,459
2024-06-28	102.50	102.50	100.00	102.00	91.438	69,223
2024-06-27	102.00	104.00	101.00	102.00	91.438	143,601
2024-06-26	102.00	103.50	101.60	102.00	91.438	76,682
2024-06-25	102.00	104.00	102.00	103.50	92.783	146,819
2024-06-24	102.00	104.50	101.50	102.00	91.438	138,467
2024-06-21	105.00	105.00	103.96	104.00	93.231	121,535
2024-06-20	101.50	105.00	101.50	105.00	94.127	166,532
2024-06-19	103.50	104.00	101.50	103.00	92.335	92,100
2024-06-18	104.00	104.50	102.00	104.50	93.679	99,364
2024-06-17	103.00	103.50	101.31	102.00	91.438	136,866
2024-06-14	102.50	105.50	101.00	101.50	90.990	158,303
2024-06-13	103.50	105.50	102.00	103.00	92.335	123,565
2024-06-12	102.50	105.00	102.00	103.50	92.783	136,109
2024-06-11	105.50	106.00	102.50	102.50	91.886	106,266

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0310 GBP
2026-04-09	0.0150 GBP
2025-10-09	0.0290 GBP
2025-04-10	0.0140 GBP
2024-10-10	0.0270 GBP
2024-04-11	0.0130 GBP
2023-10-05	0.0260 GBP
2023-04-06	0.0120 GBP
2022-10-06	0.0240 GBP
2022-04-07	0.0110 GBP
2021-10-07	0.0200 GBP
2021-04-08	0.0100 GBP
2020-10-08	0.0190 GBP
2020-04-09	0.0090 GBP
2019-10-10	0.0180 GBP
2019-04-11	0.0080 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.