BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	103.50	108.00	103.50	106.00	103.09	662,123
2026-07-27	108.00	108.00	104.24	106.00	103.09	552,666
2026-07-24	106.50	109.50	104.00	106.00	103.09	274,940
2026-07-23	106.50	110.00	106.50	107.00	104.06	180,152
2026-07-22	109.00	109.50	106.50	107.50	104.55	199,706
2026-07-21	109.00	111.00	106.50	106.50	103.58	226,242
2026-07-20	111.00	111.00	108.16	108.50	105.52	126,557
2026-07-17	109.00	110.50	106.50	109.00	106.01	111,490
2026-07-16	108.00	109.50	106.50	107.50	104.55	267,594
2026-07-15	109.50	111.60	106.50	107.00	104.06	350,721
2026-07-14	109.00	111.50	107.00	109.50	106.50	466,385
2026-07-13	110.00	111.00	107.00	107.50	104.55	191,890
2026-07-10	110.00	112.50	108.00	108.50	105.52	105,996
2026-07-09	108.50	113.00	108.50	111.50	108.44	711,038
2026-07-08	109.50	113.50	109.50	111.00	107.95	575,307
2026-07-07	111.00	113.50	107.00	112.00	108.93	634,736
2026-07-06	115.00	117.50	107.00	108.00	105.04	1,094,808
2026-07-03	114.00	117.00	113.00	117.00	113.79	157,253
2026-07-02	116.50	120.00	114.00	114.00	110.87	135,866
2026-07-01	115.50	119.00	114.50	119.00	115.74	122,500
2026-06-30	118.00	120.00	114.50	115.50	112.33	166,867
2026-06-29	114.50	120.00	114.50	119.00	115.74	131,734
2026-06-26	118.50	120.50	117.00	117.00	113.79	98,363
2026-06-25	119.00	121.00	119.00	119.00	115.74	113,469
2026-06-24	118.00	122.50	116.00	120.00	116.71	398,822
2026-06-23	118.00	121.50	114.50	117.50	114.28	142,785
2026-06-22	117.00	120.50	117.00	119.00	115.74	228,432
2026-06-19	118.50	121.50	116.00	120.00	116.71	177,382
2026-06-18	119.50	122.50	118.50	118.50	115.25	117,854
2026-06-17	125.00	125.00	119.00	119.00	115.74	121,803
2026-06-16	120.00	124.50	120.00	122.00	118.65	141,856
2026-06-15	124.00	126.00	120.98	121.50	118.17	317,362
2026-06-12	126.00	130.00	125.00	125.50	122.06	205,617
2026-06-11	126.50	127.50	123.50	127.50	124.00	123,182
2026-06-10	128.00	130.00	125.50	126.00	122.54	380,118
2026-06-09	129.00	129.00	124.50	128.00	124.49	327,559
2026-06-08	127.00	128.60	126.00	127.00	123.52	174,752
2026-06-05	123.50	128.00	123.00	127.00	123.52	519,397
2026-06-04	124.00	127.50	122.50	125.00	121.57	227,060
2026-06-03	125.00	125.50	121.00	125.50	122.06	614,225
2026-06-02	122.00	125.00	119.00	123.50	120.11	417,758
2026-06-01	121.50	123.12	119.00	121.00	117.68	280,152
2026-05-29	120.00	122.00	117.00	121.00	117.68	146,820
2026-05-28	120.00	120.50	116.00	120.50	117.19	148,076
2026-05-27	120.00	123.00	118.50	118.50	115.25	72,738
2026-05-26	120.00	124.00	119.50	119.50	116.22	79,290
2026-05-22	122.00	123.50	120.00	121.50	118.17	281,146
2026-05-21	120.00	122.84	117.50	121.50	118.17	514,384
2026-05-20	115.00	118.00	115.00	116.50	113.30	77,678
2026-05-19	116.00	118.50	114.00	118.00	114.76	145,601
2026-05-18	116.00	119.50	115.50	116.00	112.82	59,933
2026-05-15	118.50	120.00	116.65	117.50	114.28	72,837
2026-05-14	119.00	120.00	115.50	119.00	115.74	79,181
2026-05-13	118.00	120.00	116.50	120.00	116.71	133,827
2026-05-12	119.00	120.00	117.50	118.00	114.76	218,532
2026-05-11	118.00	121.00	117.50	118.00	114.76	71,293
2026-05-08	120.00	121.00	117.00	120.00	116.71	128,373
2026-05-07	120.00	121.00	118.00	119.50	116.22	184,307
2026-05-06	120.00	120.00	117.50	118.00	114.76	120,367
2026-05-05	116.00	121.00	116.00	120.00	116.71	172,125

← NewerPage 2 of 22 · 1,262 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.