BTG Consulting plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 117.00 | 119.50 | 115.06 | 115.50 | 108.14 | 242,200 |
| 2025-08-13 | 115.00 | 120.00 | 115.00 | 117.50 | 110.01 | 173,980 |
| 2025-08-12 | 117.50 | 122.00 | 116.00 | 117.50 | 110.01 | 197,675 |
| 2025-08-11 | 117.00 | 119.39 | 115.50 | 119.00 | 111.41 | 215,418 |
| 2025-08-08 | 120.00 | 123.00 | 117.00 | 117.50 | 110.01 | 241,333 |
| 2025-08-07 | 119.50 | 123.00 | 118.00 | 120.50 | 112.82 | 164,640 |
| 2025-08-06 | 120.50 | 123.50 | 120.00 | 121.50 | 113.75 | 114,559 |
| 2025-08-05 | 122.50 | 125.50 | 120.00 | 121.50 | 113.75 | 359,262 |
| 2025-08-04 | 120.50 | 123.50 | 120.00 | 123.50 | 115.63 | 236,323 |
| 2025-08-01 | 120.50 | 122.50 | 118.00 | 121.00 | 113.29 | 1,788,189 |
| 2025-07-31 | 118.50 | 121.50 | 118.00 | 120.00 | 112.35 | 417,014 |
| 2025-07-30 | 120.00 | 122.50 | 118.00 | 120.50 | 112.82 | 271,712 |
| 2025-07-29 | 122.00 | 122.50 | 118.00 | 121.00 | 113.29 | 494,841 |
| 2025-07-28 | 123.00 | 124.50 | 121.00 | 121.00 | 113.29 | 905,338 |
| 2025-07-25 | 121.00 | 123.50 | 121.00 | 122.00 | 114.22 | 114,418 |
| 2025-07-24 | 121.00 | 124.50 | 121.00 | 122.00 | 114.22 | 373,606 |
| 2025-07-23 | 123.00 | 126.00 | 121.00 | 121.00 | 113.29 | 583,683 |
| 2025-07-22 | 124.00 | 127.00 | 122.50 | 122.50 | 114.69 | 806,392 |
| 2025-07-21 | 124.00 | 127.00 | 122.00 | 125.50 | 117.50 | 121,327 |
| 2025-07-18 | 121.50 | 124.50 | 121.00 | 124.50 | 116.56 | 868,221 |
| 2025-07-17 | 123.00 | 126.50 | 120.00 | 121.00 | 113.29 | 329,758 |
| 2025-07-16 | 123.00 | 125.50 | 121.82 | 123.00 | 115.16 | 3,249,913 |
| 2025-07-15 | 126.00 | 126.00 | 121.00 | 124.00 | 116.09 | 1,593,909 |
| 2025-07-14 | 122.50 | 128.16 | 120.50 | 123.00 | 115.16 | 656,078 |
| 2025-07-11 | 122.00 | 126.00 | 117.50 | 124.50 | 116.56 | 898,404 |
| 2025-07-10 | 120.00 | 122.00 | 118.00 | 120.00 | 112.35 | 397,405 |
| 2025-07-09 | 124.00 | 124.00 | 117.50 | 118.00 | 110.48 | 1,487,424 |
| 2025-07-08 | 112.50 | 124.00 | 112.00 | 121.50 | 113.75 | 6,184,884 |
| 2025-07-07 | 108.50 | 112.00 | 108.00 | 111.00 | 103.92 | 134,455 |
| 2025-07-04 | 109.00 | 111.50 | 107.90 | 109.50 | 102.52 | 146,268 |
| 2025-07-03 | 108.50 | 110.60 | 107.00 | 109.50 | 102.52 | 96,689 |
| 2025-07-02 | 108.00 | 110.50 | 106.00 | 109.00 | 102.05 | 490,837 |
| 2025-07-01 | 109.00 | 111.00 | 106.05 | 108.50 | 101.58 | 195,272 |
| 2025-06-30 | 108.00 | 112.00 | 107.50 | 110.50 | 103.46 | 107,861 |
| 2025-06-27 | 110.50 | 111.50 | 106.00 | 108.50 | 101.58 | 100,155 |
| 2025-06-26 | 107.00 | 110.50 | 106.50 | 108.50 | 101.58 | 86,908 |
| 2025-06-25 | 108.00 | 110.50 | 107.00 | 109.50 | 102.52 | 90,624 |
| 2025-06-24 | 107.00 | 111.00 | 106.00 | 111.00 | 103.92 | 570,401 |
| 2025-06-23 | 107.00 | 111.00 | 106.50 | 107.00 | 100.18 | 238,191 |
| 2025-06-20 | 110.00 | 112.50 | 108.78 | 110.00 | 102.99 | 219,729 |
| 2025-06-19 | 109.50 | 113.00 | 109.50 | 111.00 | 103.92 | 196,404 |
| 2025-06-18 | 107.00 | 113.00 | 107.00 | 112.50 | 105.33 | 214,655 |
| 2025-06-17 | 108.50 | 110.50 | 107.00 | 107.00 | 100.18 | 114,273 |
| 2025-06-16 | 109.50 | 111.00 | 106.00 | 108.50 | 101.58 | 219,262 |
| 2025-06-13 | 107.50 | 109.00 | 105.00 | 108.00 | 101.11 | 1,338,957 |
| 2025-06-12 | 105.00 | 109.00 | 105.00 | 107.00 | 100.18 | 165,353 |
| 2025-06-11 | 108.50 | 110.00 | 105.00 | 107.50 | 100.65 | 113,436 |
| 2025-06-10 | 107.50 | 111.02 | 104.00 | 109.50 | 102.52 | 542,279 |
| 2025-06-09 | 105.50 | 106.50 | 102.50 | 106.50 | 99.711 | 154,198 |
| 2025-06-06 | 103.00 | 106.00 | 101.67 | 104.00 | 97.370 | 317,901 |
| 2025-06-05 | 103.00 | 105.21 | 100.00 | 104.00 | 97.370 | 252,582 |
| 2025-06-04 | 104.50 | 106.00 | 100.87 | 102.50 | 95.966 | 526,562 |
| 2025-06-03 | 98.000 | 104.50 | 97.800 | 104.00 | 97.370 | 800,849 |
| 2025-06-02 | 96.200 | 99.800 | 96.200 | 98.200 | 91.940 | 317,496 |
| 2025-05-30 | 96.800 | 99.600 | 96.386 | 97.400 | 91.191 | 113,564 |
| 2025-05-29 | 98.000 | 99.800 | 96.200 | 96.800 | 90.629 | 339,553 |
| 2025-05-28 | 100.00 | 103.50 | 97.316 | 97.800 | 91.565 | 289,139 |
| 2025-05-27 | 97.400 | 102.00 | 97.400 | 99.400 | 93.063 | 834,161 |
| 2025-05-23 | 99.800 | 105.00 | 97.600 | 100.00 | 93.625 | 773,294 |
| 2025-05-22 | 96.600 | 98.000 | 94.800 | 98.000 | 91.752 | 57,794 |
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.