BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	118.50	121.50	116.50	119.50	114.75	277,259
2026-02-03	120.00	122.00	118.00	118.50	113.79	176,388
2026-02-02	118.50	122.00	118.00	122.00	117.15	228,927
2026-01-30	116.00	122.00	116.00	118.00	113.31	269,022
2026-01-29	120.00	121.70	117.90	118.00	113.31	367,394
2026-01-28	117.50	121.00	116.50	120.00	115.23	218,530
2026-01-27	119.00	121.00	117.00	119.50	114.75	87,773
2026-01-26	119.00	121.50	117.50	120.00	115.23	144,962
2026-01-23	118.50	121.64	117.00	119.00	114.27	449,727
2026-01-22	122.00	122.00	118.00	119.00	114.27	383,082
2026-01-21	117.00	124.00	116.50	120.00	115.23	626,098
2026-01-20	118.00	120.00	116.50	118.00	113.31	868,965
2026-01-19	116.00	119.14	116.00	117.00	112.35	244,416
2026-01-16	119.50	119.50	116.50	118.00	113.31	143,010
2026-01-15	118.00	120.00	117.00	118.00	113.31	201,385
2026-01-14	117.00	119.50	116.50	119.00	114.27	664,044
2026-01-13	116.00	118.00	115.50	117.00	112.35	302,997
2026-01-12	114.50	119.50	114.00	116.00	111.39	187,041
2026-01-09	116.00	118.00	114.00	117.50	112.83	201,897
2026-01-08	117.50	118.00	115.00	116.00	111.39	735,085
2026-01-07	117.00	117.50	114.50	116.00	111.39	339,661
2026-01-06	116.00	118.00	114.50	116.50	111.87	138,827
2026-01-05	116.00	116.00	113.00	116.00	111.39	294,683
2026-01-02	113.50	117.00	112.50	116.00	111.39	311,609
2025-12-31	113.50	116.50	112.00	113.50	108.99	28,383
2025-12-30	114.00	117.00	112.00	114.50	109.95	58,735
2025-12-29	113.00	116.50	113.00	114.50	109.95	95,839
2025-12-24	115.00	116.00	113.50	114.50	109.95	90,997
2025-12-23	113.00	115.50	113.00	114.50	109.95	118,370
2025-12-22	113.50	114.50	110.50	114.00	109.47	307,732
2025-12-19	111.00	114.50	111.00	114.00	109.47	233,346
2025-12-18	111.00	113.50	110.50	111.50	107.07	356,983
2025-12-17	112.00	112.00	109.50	111.50	107.07	140,281
2025-12-16	108.50	112.00	108.50	111.00	106.59	191,465
2025-12-15	111.50	112.00	108.50	110.00	105.63	496,731
2025-12-12	110.00	112.00	109.50	110.00	105.63	639,772
2025-12-11	109.00	111.00	107.50	110.00	105.63	935,095
2025-12-10	109.50	111.50	108.50	108.50	104.19	132,772
2025-12-09	112.50	113.50	107.99	109.50	105.15	479,491
2025-12-08	112.50	114.00	107.00	110.00	105.63	328,664
2025-12-05	111.50	113.50	110.35	110.50	106.11	138,861
2025-12-04	110.00	113.50	109.50	112.00	107.55	166,926
2025-12-03	110.00	113.00	109.50	112.00	107.55	174,942
2025-12-02	113.00	115.00	110.67	111.00	106.59	666,460
2025-12-01	114.00	117.00	113.44	114.00	109.47	119,060
2025-11-28	111.00	117.00	110.00	115.00	110.43	340,737
2025-11-27	110.50	113.00	109.00	112.50	108.03	227,612
2025-11-26	109.50	110.50	107.50	110.00	105.63	172,950
2025-11-25	112.50	112.50	107.50	107.50	103.23	297,824
2025-11-24	114.50	115.00	110.00	110.00	105.63	128,089
2025-11-21	114.00	116.00	112.00	112.00	107.55	487,057
2025-11-20	117.00	117.00	112.50	114.50	109.95	550,276
2025-11-19	113.50	116.35	111.50	115.50	110.91	456,491
2025-11-18	111.00	113.50	109.25	112.00	107.55	394,698
2025-11-17	109.50	113.50	109.00	110.50	106.11	206,974
2025-11-14	111.00	113.00	109.00	111.00	106.59	377,305
2025-11-13	113.00	113.50	110.00	110.00	105.63	165,637
2025-11-12	113.50	117.00	110.00	113.00	108.51	187,662
2025-11-11	117.00	117.20	113.00	113.50	108.99	230,952
2025-11-10	114.00	116.50	112.00	114.00	109.47	124,004

← NewerPage 4 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.