BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	115.00	117.50	113.00	114.00	98.557	108,512
2023-09-21	117.50	117.50	113.00	114.50	98.989	368,987
2023-09-20	114.75	118.50	114.06	116.25	100.50	119,511
2023-09-19	116.50	118.60	113.00	113.00	97.692	286,616
2023-09-18	113.00	115.00	112.00	113.50	98.125	173,951
2023-09-15	115.50	120.00	112.00	112.00	96.828	202,575
2023-09-14	115.50	119.50	113.50	115.50	99.854	147,796
2023-09-13	116.00	119.50	115.50	117.50	101.58	133,598
2023-09-12	116.50	118.98	114.50	116.50	100.72	421,341
2023-09-11	116.00	120.00	114.50	117.00	101.15	263,191
2023-09-08	120.00	121.50	115.50	119.25	103.10	92,203
2023-09-07	117.50	120.00	115.30	119.50	103.31	238,987
2023-09-06	122.50	127.00	113.73	117.50	101.58	305,779
2023-09-05	124.00	127.00	122.00	123.00	106.34	130,105
2023-09-04	122.50	127.00	122.00	124.50	107.63	55,264
2023-09-01	126.00	128.00	122.00	122.00	105.47	174,542
2023-08-31	126.00	127.50	123.95	126.00	108.93	285,984
2023-08-30	124.50	128.00	123.50	128.00	110.66	83,832
2023-08-29	127.50	127.50	122.50	125.00	108.07	80,760
2023-08-25	126.30	127.50	122.50	126.25	109.15	136,301
2023-08-24	126.00	127.50	122.00	124.00	107.20	172,984
2023-08-23	126.00	127.50	124.39	126.25	109.15	128,301
2023-08-22	124.50	127.50	123.50	126.25	109.15	26,491
2023-08-21	125.00	127.50	125.00	126.00	108.93	144,871
2023-08-18	127.00	127.50	124.00	127.00	109.80	367,695
2023-08-17	126.00	127.50	124.95	127.50	110.23	122,539
2023-08-16	127.00	127.50	125.00	127.50	110.23	833,209
2023-08-15	129.50	130.00	124.45	128.00	110.66	148,211
2023-08-14	129.50	129.50	126.54	129.50	111.96	48,662
2023-08-11	129.50	129.50	127.00	129.50	111.96	26,048
2023-08-10	129.50	132.50	128.00	130.00	112.39	43,891
2023-08-09	132.00	133.50	128.00	128.50	111.09	66,264
2023-08-08	132.00	132.50	128.18	132.00	114.12	99,908
2023-08-07	127.00	131.50	127.00	130.00	112.39	120,596
2023-08-04	131.50	131.50	127.50	131.00	113.25	37,535
2023-08-03	128.50	132.00	128.00	130.50	112.82	165,741
2023-08-02	130.00	133.00	127.50	128.50	111.09	90,188
2023-08-01	133.50	135.00	129.00	132.00	114.12	87,819
2023-07-31	134.50	135.76	131.00	132.50	114.55	310,370
2023-07-28	129.00	132.00	127.00	132.00	114.12	98,068
2023-07-27	129.00	130.00	127.50	129.00	111.52	144,477
2023-07-26	130.00	133.50	128.00	128.00	110.66	154,141
2023-07-25	129.00	130.00	128.00	130.00	112.39	98,160
2023-07-24	128.50	133.50	128.50	130.00	112.39	122,459
2023-07-21	132.50	134.50	128.33	129.00	111.52	116,170
2023-07-20	131.50	133.50	130.18	132.50	114.55	96,211
2023-07-19	133.50	136.00	130.00	130.00	112.39	157,273
2023-07-18	130.00	134.50	130.00	132.50	114.55	602,215
2023-07-17	129.00	135.00	128.92	132.00	114.12	475,087
2023-07-14	130.50	134.00	128.00	130.00	112.39	137,683
2023-07-13	132.00	136.50	127.50	131.00	113.25	206,449
2023-07-12	131.50	136.50	131.50	133.00	114.98	297,675
2023-07-11	133.00	135.80	130.50	134.00	115.85	625,329
2023-07-10	136.00	136.50	130.50	134.50	116.28	222,885
2023-07-07	136.50	136.50	132.00	132.50	114.55	136,049
2023-07-06	132.00	135.00	132.00	132.50	114.55	124,327
2023-07-05	133.00	136.50	133.00	133.00	114.98	94,750
2023-07-04	130.50	136.50	127.00	136.00	117.58	254,874
2023-07-03	131.00	133.00	128.25	130.00	112.39	92,009
2023-06-30	131.50	133.00	130.00	131.75	113.90	130,306

← NewerPage 14 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.