BTG Consulting plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 103.50 | 106.50 | 103.00 | 103.50 | 92.783 | 157,917 |
| 2024-06-07 | 105.50 | 107.00 | 104.00 | 104.00 | 93.231 | 112,605 |
| 2024-06-06 | 108.00 | 108.00 | 103.42 | 105.50 | 94.576 | 187,574 |
| 2024-06-05 | 108.50 | 109.50 | 105.00 | 105.50 | 94.576 | 184,160 |
| 2024-06-04 | 107.00 | 108.50 | 106.58 | 107.50 | 96.369 | 136,977 |
| 2024-06-03 | 106.50 | 109.50 | 104.18 | 107.50 | 96.369 | 305,334 |
| 2024-05-31 | 107.50 | 108.13 | 106.50 | 106.50 | 95.472 | 102,469 |
| 2024-05-30 | 108.50 | 109.00 | 107.00 | 107.50 | 96.369 | 106,794 |
| 2024-05-29 | 109.00 | 109.50 | 108.00 | 108.50 | 97.265 | 196,399 |
| 2024-05-28 | 107.00 | 109.00 | 106.50 | 109.00 | 97.713 | 998,954 |
| 2024-05-24 | 108.50 | 108.50 | 106.00 | 107.50 | 96.369 | 340,759 |
| 2024-05-23 | 106.00 | 108.50 | 104.00 | 108.50 | 97.265 | 372,296 |
| 2024-05-22 | 107.50 | 107.50 | 104.80 | 106.00 | 95.024 | 725,058 |
| 2024-05-21 | 107.00 | 109.00 | 105.00 | 107.00 | 95.920 | 967,246 |
| 2024-05-20 | 104.50 | 107.00 | 103.50 | 105.00 | 94.127 | 455,086 |
| 2024-05-17 | 103.75 | 107.00 | 102.50 | 104.50 | 93.679 | 1,277,974 |
| 2024-05-16 | 105.50 | 105.50 | 102.50 | 102.50 | 91.886 | 425,536 |
| 2024-05-15 | 104.00 | 105.00 | 103.00 | 104.00 | 93.231 | 392,865 |
| 2024-05-14 | 105.00 | 105.00 | 103.50 | 103.50 | 92.783 | 92,042 |
| 2024-05-13 | 105.00 | 107.00 | 103.44 | 105.00 | 94.127 | 278,173 |
| 2024-05-10 | 105.50 | 106.67 | 103.00 | 106.00 | 95.024 | 194,057 |
| 2024-05-09 | 104.50 | 107.00 | 103.00 | 103.00 | 92.335 | 590,981 |
| 2024-05-08 | 104.50 | 107.00 | 103.50 | 105.00 | 94.127 | 104,477 |
| 2024-05-07 | 105.00 | 105.50 | 103.50 | 105.00 | 94.127 | 199,660 |
| 2024-05-03 | 105.25 | 106.50 | 104.00 | 106.50 | 95.472 | 240,901 |
| 2024-05-02 | 107.00 | 109.00 | 104.64 | 107.00 | 95.920 | 152,263 |
| 2024-05-01 | 106.50 | 109.50 | 106.00 | 106.50 | 95.472 | 227,682 |
| 2024-04-30 | 106.75 | 108.50 | 105.79 | 108.50 | 97.265 | 602,073 |
| 2024-04-29 | 107.00 | 108.50 | 105.50 | 105.50 | 94.576 | 194,006 |
| 2024-04-26 | 107.00 | 109.50 | 105.00 | 105.00 | 94.127 | 473,741 |
| 2024-04-25 | 108.50 | 108.50 | 104.68 | 107.00 | 95.920 | 246,393 |
| 2024-04-24 | 104.50 | 108.50 | 104.15 | 106.00 | 95.024 | 393,935 |
| 2024-04-23 | 105.00 | 107.50 | 103.50 | 106.00 | 95.024 | 930,511 |
| 2024-04-22 | 108.50 | 108.50 | 104.50 | 105.00 | 94.127 | 719,897 |
| 2024-04-19 | 104.50 | 108.00 | 104.50 | 104.50 | 93.679 | 230,499 |
| 2024-04-18 | 104.50 | 107.50 | 104.00 | 104.50 | 93.679 | 343,694 |
| 2024-04-17 | 104.50 | 108.00 | 103.65 | 105.50 | 94.576 | 164,144 |
| 2024-04-16 | 107.00 | 108.50 | 103.00 | 103.50 | 92.783 | 171,115 |
| 2024-04-15 | 105.00 | 107.48 | 104.50 | 107.00 | 95.920 | 437,844 |
| 2024-04-12 | 106.00 | 107.48 | 104.50 | 106.00 | 95.024 | 182,934 |
| 2024-04-11 | 106.00 | 110.50 | 105.20 | 107.50 | 96.369 | 113,032 |
| 2024-04-10 | 107.50 | 110.50 | 105.50 | 107.50 | 95.203 | 206,972 |
| 2024-04-09 | 106.00 | 109.50 | 105.50 | 106.00 | 93.875 | 85,535 |
| 2024-04-08 | 106.50 | 110.00 | 105.50 | 110.00 | 97.417 | 107,544 |
| 2024-04-05 | 107.50 | 109.00 | 106.27 | 109.00 | 96.532 | 318,211 |
| 2024-04-04 | 110.00 | 110.00 | 105.50 | 107.00 | 94.760 | 440,845 |
| 2024-04-03 | 109.00 | 110.50 | 104.95 | 108.00 | 95.646 | 302,420 |
| 2024-04-02 | 110.00 | 112.00 | 106.00 | 106.00 | 93.875 | 244,437 |
| 2024-03-28 | 108.00 | 111.00 | 107.00 | 107.00 | 94.760 | 325,217 |
| 2024-03-27 | 111.00 | 112.00 | 107.66 | 110.00 | 97.417 | 349,702 |
| 2024-03-26 | 109.50 | 111.50 | 107.00 | 111.00 | 98.303 | 280,030 |
| 2024-03-25 | 111.00 | 114.50 | 108.80 | 109.00 | 96.532 | 177,495 |
| 2024-03-22 | 112.00 | 114.50 | 110.30 | 111.00 | 98.303 | 338,090 |
| 2024-03-21 | 112.50 | 114.50 | 109.75 | 114.00 | 100.96 | 112,067 |
| 2024-03-20 | 113.50 | 114.00 | 112.40 | 113.50 | 100.52 | 464,399 |
| 2024-03-19 | 114.50 | 115.00 | 111.50 | 112.00 | 99.188 | 92,628 |
| 2024-03-18 | 113.00 | 115.00 | 110.50 | 115.00 | 101.85 | 171,820 |
| 2024-03-15 | 111.50 | 114.50 | 110.63 | 114.00 | 100.96 | 197,090 |
| 2024-03-14 | 111.50 | 114.18 | 109.04 | 112.00 | 99.188 | 89,767 |
| 2024-03-13 | 112.50 | 114.50 | 109.50 | 111.50 | 98.746 | 130,384 |
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.