BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	113.50	115.00	109.50	115.00	101.85	174,905
2024-03-11	112.00	115.00	108.50	115.00	101.85	161,743
2024-03-08	110.00	113.00	108.00	111.00	98.303	221,657
2024-03-07	109.00	113.50	108.00	109.00	96.532	176,092
2024-03-06	111.50	112.00	109.45	110.00	97.417	110,484
2024-03-05	108.50	113.00	108.11	109.25	96.753	135,207
2024-03-04	110.00	114.00	108.50	109.50	96.974	352,872
2024-03-01	112.00	115.00	111.35	111.50	98.746	313,672
2024-02-29	112.00	114.50	109.90	114.00	100.96	157,608
2024-02-28	113.50	113.50	109.00	113.00	100.07	176,361
2024-02-27	114.00	114.00	109.50	110.00	97.417	250,713
2024-02-26	110.50	114.50	109.07	114.00	100.96	208,711
2024-02-23	110.00	113.50	109.25	109.50	96.974	394,272
2024-02-22	109.50	113.50	108.52	111.00	98.303	175,055
2024-02-21	112.00	113.00	109.73	110.00	97.417	243,405
2024-02-20	112.00	115.00	110.95	112.00	99.188	136,435
2024-02-19	115.00	115.00	109.50	109.50	96.974	175,201
2024-02-16	112.50	115.00	111.00	114.00	100.96	455,113
2024-02-15	114.00	115.00	110.00	114.00	100.96	207,722
2024-02-14	113.00	114.50	112.16	113.50	100.52	119,894
2024-02-13	114.50	117.00	111.73	112.00	99.188	538,225
2024-02-12	113.00	115.00	112.12	113.00	100.07	213,842
2024-02-09	113.00	115.00	110.50	110.50	97.860	233,393
2024-02-08	114.00	114.50	112.50	113.00	100.07	200,170
2024-02-07	114.00	115.00	112.00	112.50	99.631	167,233
2024-02-06	114.50	115.00	112.50	113.50	100.52	168,525
2024-02-05	114.00	114.00	111.00	113.00	100.07	164,780
2024-02-02	113.00	114.00	110.67	114.00	100.96	223,423
2024-02-01	109.00	113.00	108.00	111.50	98.746	142,926
2024-01-31	110.00	113.00	108.43	109.50	96.974	182,652
2024-01-30	111.00	112.50	108.50	109.50	96.974	155,334
2024-01-29	113.00	114.50	109.00	110.00	97.417	234,609
2024-01-26	112.00	115.00	112.00	113.50	100.52	464,747
2024-01-25	114.00	115.00	113.00	114.50	101.40	104,136
2024-01-24	114.00	115.00	112.50	115.00	101.85	145,280
2024-01-23	113.50	115.00	111.32	113.00	100.07	545,526
2024-01-22	111.50	112.00	109.37	112.00	99.188	240,909
2024-01-19	108.00	111.50	106.68	110.00	97.417	468,591
2024-01-18	109.00	110.50	106.50	108.00	95.646	257,049
2024-01-17	110.00	112.50	106.00	109.00	96.532	188,784
2024-01-16	114.00	114.00	109.60	112.00	99.188	224,574
2024-01-15	113.00	114.00	109.00	109.50	96.974	194,999
2024-01-12	114.00	117.00	112.25	113.50	100.52	283,753
2024-01-11	115.00	117.50	113.00	113.50	100.52	51,089
2024-01-10	114.00	116.01	113.50	114.50	101.40	206,246
2024-01-09	115.50	119.50	113.50	113.50	100.52	229,453
2024-01-08	117.00	117.00	114.00	115.50	102.29	255,922
2024-01-05	115.50	119.50	114.50	115.00	101.85	525,820
2024-01-04	116.00	117.28	114.50	115.50	102.29	293,694
2024-01-03	120.00	120.00	115.00	116.00	102.73	330,583
2024-01-02	118.00	119.50	117.14	118.50	104.94	303,362
2023-12-29	117.00	119.50	114.63	117.00	103.62	338,322
2023-12-28	114.50	117.75	111.00	117.75	104.28	154,298
2023-12-27	113.00	115.00	111.94	115.00	101.85	223,372
2023-12-22	114.50	118.00	112.00	113.00	100.07	316,766
2023-12-21	114.50	115.00	112.00	114.50	101.40	399,853
2023-12-20	114.50	115.00	113.73	114.50	101.40	390,734
2023-12-19	113.00	115.00	111.50	114.00	100.96	265,280
2023-12-18	115.00	115.00	113.06	114.50	101.40	422,401
2023-12-15	113.00	115.00	112.00	115.00	101.85	242,228

← NewerPage 12 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.