BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	113.00	115.00	112.00	115.00	101.85	242,228
2023-12-14	113.50	115.00	110.50	112.50	99.631	248,988
2023-12-13	114.50	115.00	110.00	114.00	100.96	181,503
2023-12-12	114.50	116.00	112.50	112.50	99.631	391,177
2023-12-11	116.50	118.00	111.00	113.50	100.52	1,049,810
2023-12-08	119.50	119.50	111.70	113.25	100.30	229,485
2023-12-07	119.00	119.00	114.50	116.00	102.73	58,422
2023-12-06	119.00	119.00	115.18	116.75	103.40	43,098
2023-12-05	116.00	119.50	114.27	116.00	102.73	87,179
2023-12-04	115.00	119.50	114.50	116.00	102.73	155,311
2023-12-01	116.50	119.50	115.00	116.00	102.73	52,184
2023-11-30	116.50	119.50	115.00	115.00	101.85	73,125
2023-11-29	116.00	118.50	113.50	115.00	101.85	24,572
2023-11-28	113.50	118.50	113.30	116.00	102.73	75,362
2023-11-27	119.50	119.50	112.50	115.50	102.29	133,505
2023-11-24	123.50	123.50	117.95	119.50	105.83	121,025
2023-11-23	119.00	122.50	119.00	120.00	106.27	95,639
2023-11-22	121.50	125.50	119.00	120.00	106.27	230,863
2023-11-21	126.00	126.00	121.50	122.50	108.49	211,578
2023-11-20	127.50	131.50	121.50	124.00	109.82	327,041
2023-11-17	128.00	130.00	127.00	130.00	115.13	108,680
2023-11-16	128.00	130.00	125.50	130.00	115.13	122,332
2023-11-15	127.75	130.00	126.00	128.50	113.80	80,946
2023-11-14	131.50	131.50	125.00	128.75	114.02	202,887
2023-11-13	129.00	131.00	125.00	130.00	115.13	209,406
2023-11-10	125.00	130.00	121.00	130.00	115.13	293,578
2023-11-09	126.50	126.50	122.40	123.50	109.37	32,579
2023-11-08	123.00	127.00	122.50	122.50	108.49	327,132
2023-11-07	126.50	127.00	122.50	123.50	109.37	168,811
2023-11-06	124.00	126.69	122.50	126.00	111.59	75,117
2023-11-03	124.00	127.00	119.99	124.00	109.82	189,547
2023-11-02	121.50	128.00	117.04	122.50	108.49	214,208
2023-11-01	117.00	120.00	115.00	119.50	105.83	89,105
2023-10-31	117.50	119.93	113.05	116.50	103.17	105,837
2023-10-30	114.00	118.00	114.00	115.50	102.29	49,982
2023-10-27	117.00	118.00	114.00	116.00	102.73	37,010
2023-10-26	111.50	117.15	111.50	116.00	102.73	161,451
2023-10-25	112.00	114.50	111.50	112.00	99.188	108,872
2023-10-24	113.00	113.50	111.60	112.50	99.631	123,479
2023-10-23	112.00	114.50	111.00	112.00	99.188	53,121
2023-10-20	109.00	113.50	108.00	112.50	99.631	242,254
2023-10-19	106.50	111.41	106.50	109.50	96.974	160,509
2023-10-18	109.50	113.50	106.00	106.00	93.875	89,804
2023-10-17	110.00	113.50	108.50	111.00	98.303	36,547
2023-10-16	110.50	111.00	107.00	107.00	94.760	28,167
2023-10-13	112.50	112.50	107.50	110.50	97.860	102,627
2023-10-12	111.00	113.50	106.00	109.00	96.532	119,647
2023-10-11	111.50	112.00	109.00	111.00	98.303	106,347
2023-10-10	106.50	111.00	106.50	109.50	96.974	52,808
2023-10-09	109.50	110.43	105.50	105.50	93.432	128,536
2023-10-06	109.50	110.05	107.50	109.00	96.532	138,232
2023-10-05	107.50	110.00	107.00	107.50	95.203	187,007
2023-10-04	109.00	112.50	108.00	109.25	94.450	100,547
2023-10-03	114.50	114.50	107.34	109.00	94.234	375,915
2023-10-02	112.00	114.50	112.00	113.00	97.692	86,407
2023-09-29	112.00	116.50	112.00	112.00	96.828	104,363
2023-09-28	115.00	117.54	112.50	112.50	97.260	109,083
2023-09-27	119.00	119.00	114.00	117.00	101.15	282,892
2023-09-26	115.50	118.50	114.62	115.50	99.854	44,594
2023-09-25	117.50	117.50	113.00	115.50	99.854	101,023

← NewerPage 13 of 22 · 1,268 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.