BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	130.50	133.00	130.00	132.00	114.12	144,218
2023-06-28	131.00	133.00	130.00	132.00	114.12	96,933
2023-06-27	132.00	135.00	127.50	130.00	112.39	213,518
2023-06-26	134.50	135.00	130.50	131.50	113.69	105,437
2023-06-23	132.00	135.00	130.00	131.00	113.25	87,600
2023-06-22	134.00	135.00	130.00	131.50	113.69	281,185
2023-06-21	128.50	135.00	128.50	135.00	116.71	567,076
2023-06-20	132.00	132.00	129.00	131.00	113.25	520,826
2023-06-19	131.00	132.00	128.00	132.00	114.12	124,604
2023-06-16	125.90	130.50	125.90	128.50	111.09	87,991
2023-06-15	128.00	129.00	126.50	126.50	109.36	61,963
2023-06-14	129.00	131.00	126.35	131.00	113.25	24,009
2023-06-13	128.50	131.00	126.30	129.00	111.52	187,580
2023-06-12	126.50	130.00	125.00	129.00	111.52	134,074
2023-06-09	127.50	127.50	123.10	125.50	108.50	203,872
2023-06-08	126.00	127.50	123.09	126.00	108.93	31,013
2023-06-07	127.50	127.50	123.00	125.25	108.28	78,573
2023-06-06	123.50	128.00	123.50	126.00	108.93	233,864
2023-06-05	121.50	125.75	121.35	125.75	108.72	62,651
2023-06-02	120.00	126.50	120.00	124.50	107.63	152,313
2023-06-01	121.50	126.00	118.50	122.00	105.47	322,802
2023-05-31	123.00	126.00	121.00	123.50	106.77	138,821
2023-05-30	126.00	126.50	122.79	123.00	106.34	123,510
2023-05-26	125.00	128.50	123.00	123.50	106.77	227,930
2023-05-25	128.00	129.00	123.50	124.50	107.63	136,819
2023-05-24	130.50	134.50	123.50	125.00	108.07	315,496
2023-05-23	132.50	132.50	130.00	130.50	112.82	263,822
2023-05-22	132.00	135.00	130.00	132.00	114.12	723,884
2023-05-19	130.00	132.00	128.50	132.00	114.12	64,913
2023-05-18	129.50	130.00	127.24	130.00	112.39	81,562
2023-05-17	131.50	131.50	128.00	128.75	111.31	75,713
2023-05-16	131.50	131.50	128.50	130.25	112.61	61,933
2023-05-15	132.00	132.00	130.00	131.50	113.69	99,875
2023-05-12	134.00	134.00	130.50	131.00	113.25	161,184
2023-05-11	134.00	134.00	130.36	131.50	113.69	1,070,728
2023-05-10	132.00	134.50	130.25	131.00	113.25	76,115
2023-05-09	133.00	136.00	132.00	133.00	114.98	112,151
2023-05-05	135.50	137.98	134.00	135.00	116.71	196,245
2023-05-04	135.00	137.01	132.00	135.50	117.14	201,971
2023-05-03	134.50	140.00	131.75	135.00	116.71	370,504
2023-05-02	128.50	138.00	128.50	130.50	112.82	283,024
2023-04-28	130.50	133.51	128.50	131.00	113.25	132,238
2023-04-27	128.00	134.50	126.05	133.00	114.98	793,274
2023-04-26	124.50	130.00	122.00	128.00	110.66	895,953
2023-04-25	126.50	127.50	126.00	126.50	109.36	237,811
2023-04-24	124.00	127.50	124.00	127.00	109.80	723,889
2023-04-21	121.50	126.00	119.90	126.00	108.93	206,731
2023-04-20	118.50	122.02	116.82	120.50	104.18	727,235
2023-04-19	118.50	120.50	116.50	119.50	103.31	260,535
2023-04-18	117.75	120.00	117.70	118.75	102.66	152,796
2023-04-17	120.00	122.50	117.50	120.00	103.74	179,986
2023-04-14	124.00	125.00	117.50	118.50	102.45	320,415
2023-04-13	118.00	124.50	118.00	122.00	105.47	147,954
2023-04-12	120.50	121.34	118.23	120.00	103.74	151,949
2023-04-11	118.00	121.67	116.65	120.00	103.74	202,100
2023-04-06	117.00	119.50	115.79	118.00	102.02	264,509
2023-04-05	121.50	121.50	115.50	117.00	100.11	191,018
2023-04-04	123.00	124.50	118.36	120.00	102.68	480,813
2023-04-03	125.00	126.38	122.76	123.50	105.67	181,704
2023-03-31	127.60	127.60	124.20	127.00	108.67	240,375

← NewerPage 15 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.