BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	96.000	98.000	94.800	96.400	90.254	145,708
2025-05-20	97.800	98.000	95.200	97.200	91.003	99,732
2025-05-19	96.200	97.800	96.000	97.800	91.565	107,824
2025-05-16	98.000	100.00	95.400	95.400	89.318	149,593
2025-05-15	98.000	101.00	95.209	98.000	91.752	178,861
2025-05-14	99.800	101.50	97.000	99.000	92.689	308,196
2025-05-13	93.000	100.00	92.000	100.00	93.625	347,496
2025-05-12	94.200	95.000	92.200	93.400	87.446	45,467
2025-05-09	91.400	94.800	91.400	94.000	88.007	119,505
2025-05-08	93.600	94.800	92.000	93.600	87.633	345,390
2025-05-07	95.000	95.000	92.000	94.000	88.007	324,310
2025-05-06	93.600	95.000	92.000	93.000	87.071	245,105
2025-05-02	94.600	95.000	92.000	93.800	87.820	90,795
2025-05-01	91.800	94.800	90.325	92.400	86.509	435,144
2025-04-30	94.600	97.100	90.226	91.600	85.760	644,809
2025-04-29	97.000	97.100	94.000	96.200	90.067	123,074
2025-04-28	95.200	99.200	95.200	97.000	90.816	71,817
2025-04-25	97.200	99.200	95.200	97.600	91.378	188,331
2025-04-24	96.200	99.200	95.200	97.200	91.003	78,315
2025-04-23	97.000	99.200	96.600	96.600	90.442	135,269
2025-04-22	97.600	99.800	95.200	96.400	90.254	245,841
2025-04-17	99.000	99.000	95.200	97.600	91.378	78,414
2025-04-16	98.000	101.00	95.414	97.200	91.003	123,172
2025-04-15	93.400	100.00	93.200	100.00	93.625	236,111
2025-04-14	94.800	97.800	92.600	93.000	87.071	136,792
2025-04-11	94.800	95.000	91.800	94.400	88.382	126,033
2025-04-10	93.000	97.600	91.800	94.000	88.007	400,159
2025-04-09	95.000	95.000	91.000	94.600	87.258	306,121
2025-04-08	94.000	98.800	94.000	95.400	87.996	139,066
2025-04-07	100.00	100.00	91.980	96.400	88.919	293,617
2025-04-04	99.200	102.00	97.400	98.800	91.133	488,474
2025-04-03	100.50	102.00	98.600	101.50	93.623	236,911
2025-04-02	102.50	103.00	98.200	102.00	94.084	175,200
2025-04-01	100.00	101.00	99.180	101.00	93.162	276,692
2025-03-31	98.600	101.50	98.600	98.600	90.948	123,694
2025-03-28	100.00	100.99	98.200	99.000	91.317	111,108
2025-03-27	100.50	101.00	98.200	100.50	92.701	119,914
2025-03-26	100.00	103.00	98.200	100.50	92.701	158,322
2025-03-25	100.50	103.50	97.800	102.00	94.084	151,732
2025-03-24	98.200	101.50	97.600	101.50	93.623	122,704
2025-03-21	100.00	102.64	99.193	100.50	92.701	161,003
2025-03-20	101.50	105.12	99.200	100.50	92.701	831,756
2025-03-19	98.400	102.00	96.200	101.00	93.162	447,082
2025-03-18	96.800	99.000	95.000	96.800	89.288	528,533
2025-03-17	95.000	97.000	94.200	95.000	87.627	188,335
2025-03-14	93.600	96.800	92.400	95.000	87.627	628,590
2025-03-13	92.400	96.000	92.000	93.600	86.336	61,935
2025-03-12	92.800	93.811	91.200	93.000	85.783	90,501
2025-03-11	92.200	92.800	90.600	91.600	84.491	143,786
2025-03-10	92.000	92.839	90.400	91.600	84.491	157,170
2025-03-07	91.600	92.800	90.600	91.600	84.491	96,805
2025-03-06	92.800	95.000	91.000	91.400	84.307	152,038
2025-03-05	93.000	95.000	92.000	92.400	85.229	524,092
2025-03-04	92.600	95.800	91.600	93.000	85.783	206,781
2025-03-03	95.000	95.400	91.800	93.000	85.783	138,059
2025-02-28	93.000	96.000	91.400	92.000	84.860	179,810
2025-02-27	95.000	96.000	93.200	93.400	86.152	95,044
2025-02-26	94.800	97.800	93.950	94.000	86.705	118,176
2025-02-25	96.600	98.000	93.600	94.400	87.074	106,971
2025-02-24	94.400	98.000	94.000	96.000	88.550	395,069

← NewerPage 7 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.