BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	120.00	121.00	118.50	118.50	115.25	61,475
2026-04-30	119.00	120.00	118.50	119.50	116.22	118,312
2026-04-29	120.00	120.00	115.50	119.50	116.22	191,182
2026-04-28	118.00	120.00	117.50	118.00	114.76	100,329
2026-04-27	117.50	120.50	116.50	118.00	114.76	131,885
2026-04-24	118.50	119.00	115.00	119.00	115.74	213,031
2026-04-23	117.00	119.50	115.00	117.00	113.79	330,834
2026-04-22	118.00	120.50	117.00	118.00	114.76	647,348
2026-04-21	118.50	121.00	117.50	118.50	115.25	157,689
2026-04-20	116.00	121.00	115.50	119.00	115.74	99,730
2026-04-17	118.00	119.50	115.50	118.00	114.76	474,104
2026-04-16	117.50	118.50	115.50	117.50	114.28	186,407
2026-04-15	114.50	118.00	114.42	117.50	114.28	307,128
2026-04-14	116.50	118.00	115.45	115.50	112.33	264,373
2026-04-13	116.50	118.50	114.50	117.00	113.79	222,050
2026-04-10	118.50	118.50	115.62	116.50	113.30	666,542
2026-04-09	118.00	120.00	116.50	116.50	113.30	182,622
2026-04-08	118.00	121.00	118.00	118.50	113.79	247,147
2026-04-07	119.00	120.00	115.58	118.50	113.79	113,901
2026-04-02	120.00	121.00	117.00	119.00	114.27	418,407
2026-04-01	120.50	123.66	118.50	120.00	115.23	312,194
2026-03-31	118.00	121.50	116.00	120.00	115.23	225,306
2026-03-30	118.50	119.00	116.00	118.50	113.79	490,548
2026-03-27	118.50	119.00	116.00	118.50	113.79	544,925
2026-03-26	118.00	118.64	116.00	118.50	113.79	298,100
2026-03-25	118.00	119.00	116.00	118.00	113.31	89,977
2026-03-24	119.00	119.00	115.50	118.00	113.31	426,735
2026-03-23	117.00	120.00	110.00	117.00	112.35	253,672
2026-03-20	116.00	118.00	114.00	116.00	111.39	312,239
2026-03-19	116.50	117.00	112.50	115.00	110.43	828,895
2026-03-18	118.00	118.74	116.00	117.00	112.35	184,519
2026-03-17	117.50	120.00	116.50	118.00	113.31	611,055
2026-03-16	118.00	120.00	114.50	118.00	113.31	1,069,955
2026-03-13	117.50	120.00	116.00	118.00	113.31	608,081
2026-03-12	118.50	120.00	116.00	118.50	113.79	119,456
2026-03-11	118.00	120.00	116.50	118.00	113.31	50,711
2026-03-10	117.00	119.50	115.50	119.00	114.27	94,014
2026-03-09	117.50	120.00	115.24	118.00	113.31	1,594,178
2026-03-06	118.00	119.00	118.00	118.00	113.31	110,628
2026-03-05	118.50	119.61	117.00	118.00	113.31	138,512
2026-03-04	118.50	119.06	116.00	118.50	113.79	158,091
2026-03-03	117.50	119.50	115.30	117.00	112.35	1,790,327
2026-03-02	115.50	118.50	115.50	118.00	113.31	195,928
2026-02-27	115.50	120.00	115.50	118.00	113.31	253,422
2026-02-26	115.50	119.50	114.00	118.00	113.31	346,723
2026-02-25	117.50	119.50	116.00	118.00	113.31	331,679
2026-02-24	119.00	120.00	116.50	118.00	113.31	184,937
2026-02-23	118.00	120.00	117.00	118.00	113.31	194,114
2026-02-20	118.00	120.00	118.00	118.00	113.31	141,552
2026-02-19	118.00	120.00	118.00	118.50	113.79	156,415
2026-02-18	119.00	120.00	118.00	119.00	114.27	226,089
2026-02-17	119.50	119.50	116.50	119.50	114.75	394,282
2026-02-16	118.50	120.00	116.50	118.50	113.79	163,925
2026-02-13	119.00	120.00	115.50	118.50	113.79	149,069
2026-02-12	120.00	120.00	116.50	118.00	113.31	250,140
2026-02-11	117.50	120.00	117.00	118.00	113.31	295,611
2026-02-10	118.50	120.00	116.00	119.00	114.27	613,956
2026-02-09	120.00	120.50	117.00	118.00	113.31	116,832
2026-02-06	119.00	121.00	117.00	118.00	113.31	237,809
2026-02-05	119.50	121.50	116.00	121.50	116.67	194,871

← NewerPage 3 of 5 · 254 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.