BTG Consulting plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 114.00 | 115.00 | 112.00 | 112.50 | 108.03 | 144,619 |
| 2025-11-06 | 115.00 | 115.00 | 112.00 | 112.00 | 107.55 | 317,684 |
| 2025-11-05 | 115.50 | 117.00 | 113.00 | 113.00 | 108.51 | 163,127 |
| 2025-11-04 | 113.00 | 117.00 | 112.00 | 116.00 | 111.39 | 318,276 |
| 2025-11-03 | 113.00 | 115.50 | 110.00 | 114.00 | 109.47 | 251,019 |
| 2025-10-31 | 112.50 | 114.11 | 111.00 | 112.00 | 107.55 | 298,882 |
| 2025-10-30 | 110.00 | 112.50 | 109.50 | 112.00 | 107.55 | 457,716 |
| 2025-10-29 | 109.00 | 111.00 | 107.50 | 109.50 | 105.15 | 363,730 |
| 2025-10-28 | 109.50 | 111.00 | 108.50 | 110.00 | 105.63 | 188,934 |
| 2025-10-27 | 108.50 | 111.00 | 107.00 | 109.00 | 104.67 | 207,322 |
| 2025-10-24 | 108.00 | 111.50 | 108.00 | 110.50 | 106.11 | 269,882 |
| 2025-10-23 | 107.00 | 112.50 | 106.00 | 110.00 | 105.63 | 364,454 |
| 2025-10-22 | 107.50 | 110.50 | 105.24 | 108.00 | 103.71 | 283,850 |
| 2025-10-21 | 109.50 | 112.00 | 107.50 | 107.50 | 103.23 | 250,890 |
← NewerPage 5 of 5 · 254 trading days
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.