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 |
| 2025-10-20 | 112.00 | 113.00 | 109.50 | 110.00 | 105.63 | 282,047 |
| 2025-10-17 | 111.00 | 113.50 | 109.25 | 111.50 | 107.07 | 231,886 |
| 2025-10-16 | 112.00 | 114.00 | 111.00 | 112.50 | 108.03 | 347,971 |
| 2025-10-15 | 112.50 | 115.00 | 110.36 | 112.00 | 107.55 | 309,712 |
| 2025-10-14 | 114.50 | 115.00 | 111.00 | 112.00 | 107.55 | 145,476 |
| 2025-10-13 | 112.00 | 115.50 | 112.00 | 114.00 | 109.47 | 154,205 |
| 2025-10-10 | 116.00 | 116.31 | 112.50 | 112.50 | 108.03 | 221,866 |
| 2025-10-09 | 115.00 | 119.00 | 113.00 | 115.50 | 110.91 | 221,807 |
| 2025-10-08 | 116.00 | 119.00 | 115.00 | 116.00 | 108.60 | 214,587 |
| 2025-10-07 | 116.00 | 118.50 | 114.50 | 117.00 | 109.54 | 203,148 |
| 2025-10-06 | 120.00 | 120.00 | 115.85 | 116.00 | 108.60 | 224,935 |
| 2025-10-03 | 118.00 | 119.50 | 116.00 | 118.50 | 110.95 | 110,199 |
| 2025-10-02 | 119.50 | 119.50 | 117.50 | 119.00 | 111.41 | 159,929 |
| 2025-10-01 | 117.00 | 119.00 | 115.50 | 119.00 | 111.41 | 239,811 |
| 2025-09-30 | 118.00 | 119.00 | 114.00 | 116.00 | 108.60 | 252,049 |
| 2025-09-29 | 117.00 | 117.68 | 114.50 | 116.00 | 108.60 | 157,855 |
| 2025-09-26 | 117.50 | 117.50 | 114.50 | 115.50 | 108.14 | 173,528 |
| 2025-09-25 | 120.00 | 120.00 | 114.00 | 115.00 | 107.67 | 1,191,448 |
| 2025-09-24 | 119.00 | 119.50 | 116.00 | 116.50 | 109.07 | 1,404,275 |
| 2025-09-23 | 121.50 | 123.00 | 118.00 | 118.00 | 110.48 | 148,940 |
| 2025-09-22 | 123.00 | 123.00 | 119.50 | 120.00 | 112.35 | 641,440 |
| 2025-09-19 | 122.00 | 122.50 | 119.50 | 122.00 | 114.22 | 3,582,311 |
| 2025-09-18 | 124.00 | 124.00 | 119.50 | 122.50 | 114.69 | 220,225 |
| 2025-09-17 | 120.50 | 124.46 | 120.00 | 122.00 | 114.22 | 497,634 |
| 2025-09-16 | 122.00 | 123.50 | 121.00 | 122.50 | 114.69 | 200,213 |
| 2025-09-15 | 122.00 | 124.00 | 121.40 | 121.50 | 113.75 | 87,977 |
| 2025-09-12 | 119.50 | 123.96 | 117.50 | 122.50 | 114.69 | 262,818 |
| 2025-09-11 | 116.50 | 120.00 | 116.00 | 119.00 | 111.41 | 130,190 |
| 2025-09-10 | 118.50 | 119.68 | 116.50 | 118.00 | 110.48 | 279,748 |
| 2025-09-09 | 116.00 | 119.00 | 114.50 | 117.00 | 109.54 | 121,235 |
| 2025-09-08 | 115.50 | 117.50 | 114.00 | 117.00 | 109.54 | 91,736 |
| 2025-09-05 | 115.00 | 117.50 | 114.00 | 116.50 | 109.07 | 174,495 |
| 2025-09-04 | 116.50 | 119.50 | 116.50 | 117.50 | 110.01 | 132,000 |
| 2025-09-03 | 116.50 | 120.00 | 116.50 | 118.00 | 110.48 | 233,917 |
| 2025-09-02 | 118.50 | 120.00 | 116.00 | 119.50 | 111.88 | 331,111 |
| 2025-09-01 | 119.00 | 122.00 | 115.50 | 117.00 | 109.54 | 586,570 |
| 2025-08-29 | 121.50 | 123.50 | 118.00 | 119.00 | 111.41 | 360,772 |
| 2025-08-28 | 118.50 | 121.50 | 117.00 | 119.00 | 111.41 | 133,128 |
| 2025-08-27 | 121.50 | 122.00 | 117.85 | 118.50 | 110.95 | 105,040 |
| 2025-08-26 | 122.00 | 122.00 | 117.50 | 120.00 | 112.35 | 297,674 |
| 2025-08-22 | 118.00 | 121.75 | 117.00 | 120.50 | 112.82 | 327,949 |
| 2025-08-21 | 116.50 | 119.00 | 116.00 | 118.00 | 110.48 | 55,016 |
| 2025-08-20 | 116.00 | 118.50 | 115.50 | 117.00 | 109.54 | 200,347 |
| 2025-08-19 | 117.00 | 117.50 | 114.00 | 117.00 | 109.54 | 240,623 |
| 2025-08-18 | 117.00 | 117.50 | 113.50 | 116.00 | 108.60 | 1,084,250 |
| 2025-08-15 | 115.00 | 119.00 | 114.00 | 115.50 | 108.14 | 549,276 |
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.