BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	98.000	98.000	93.600	95.600	88.181	257,369
2025-02-20	94.200	97.600	94.200	96.000	88.550	419,454
2025-02-19	95.000	96.800	93.400	94.200	86.890	102,055
2025-02-18	94.000	95.400	93.400	93.800	86.521	137,328
2025-02-17	94.800	96.000	93.792	94.000	86.705	282,164
2025-02-14	93.400	95.000	92.200	94.000	86.705	134,177
2025-02-13	93.200	94.600	92.200	93.800	86.521	155,534
2025-02-12	92.600	94.800	92.600	93.400	86.152	248,338
2025-02-11	93.000	94.800	91.400	92.200	85.045	118,420
2025-02-10	93.200	94.800	91.314	93.000	85.783	324,001
2025-02-07	93.000	93.400	92.410	93.200	85.967	140,762
2025-02-06	92.000	93.400	91.200	93.400	86.152	120,943
2025-02-05	92.200	93.400	91.003	91.800	84.676	85,058
2025-02-04	91.800	93.400	90.600	92.000	84.860	136,849
2025-02-03	90.800	93.400	90.800	93.000	85.783	77,014
2025-01-31	93.000	93.400	91.000	93.000	85.783	117,622
2025-01-30	93.400	93.400	90.600	93.000	85.783	180,368
2025-01-29	93.400	94.600	92.200	92.200	85.045	42,515
2025-01-28	93.000	94.656	91.000	93.200	85.967	121,369
2025-01-27	94.000	94.800	92.200	93.000	85.783	99,246
2025-01-24	93.000	94.568	92.000	93.400	86.152	321,257
2025-01-23	93.200	95.800	91.000	92.600	85.414	239,857
2025-01-22	94.400	95.800	94.000	94.400	87.074	61,232
2025-01-21	95.200	98.600	94.200	94.600	87.258	152,906
2025-01-20	97.200	99.800	95.236	96.400	88.919	191,149
2025-01-17	99.400	99.800	96.900	98.400	90.764	147,545
2025-01-16	98.000	99.800	96.000	97.200	89.657	103,839
2025-01-15	99.800	101.50	97.155	97.200	89.657	1,298,229
2025-01-14	99.400	102.00	95.600	100.00	92.239	569,687
2025-01-13	98.400	99.200	95.400	97.600	90.026	208,997
2025-01-10	96.000	98.400	95.200	98.400	90.764	152,965
2025-01-09	96.400	97.800	95.200	96.400	88.919	160,659
2025-01-08	98.000	98.800	96.200	96.600	89.103	268,961
2025-01-07	97.400	98.800	95.800	97.000	89.472	157,017
2025-01-06	96.200	98.000	95.000	96.800	89.288	128,016
2025-01-03	96.800	98.000	95.400	96.400	88.919	1,049,384
2025-01-02	95.600	97.600	94.000	97.600	90.026	346,957
2024-12-31	94.400	96.000	94.015	94.800	87.443	71,257
2024-12-30	94.600	95.400	91.400	92.800	85.598	139,901
2024-12-27	92.200	96.000	92.000	92.600	85.414	80,987
2024-12-24	93.200	95.800	92.000	92.600	85.414	49,623
2024-12-23	93.000	95.800	91.000	94.000	86.705	197,015
2024-12-20	93.000	96.000	91.600	92.400	85.229	321,845
2024-12-19	94.200	95.200	92.000	94.000	86.705	200,406
2024-12-18	94.800	95.000	94.000	94.600	87.258	122,035
2024-12-17	97.800	99.800	93.985	95.000	87.627	191,440
2024-12-16	100.00	100.50	96.400	97.000	89.472	329,359
2024-12-13	97.800	101.39	97.200	98.000	90.395	437,515
2024-12-12	104.00	104.50	99.000	101.00	93.162	218,433
2024-12-11	99.400	106.00	99.400	104.00	95.929	1,295,276
2024-12-10	95.000	101.50	94.200	100.00	92.239	1,450,747
2024-12-09	94.000	96.000	93.200	94.400	87.074	254,383
2024-12-06	92.000	96.000	91.200	96.000	88.550	651,601
2024-12-05	93.800	94.800	90.800	92.800	85.598	40,692
2024-12-04	91.400	94.400	89.448	94.000	86.705	960,585
2024-12-03	92.800	92.800	90.103	91.600	84.491	246,071
2024-12-02	89.200	92.800	88.000	91.000	83.938	390,668
2024-11-29	90.800	92.000	88.000	89.000	82.093	114,143
2024-11-28	90.000	91.200	89.055	91.200	84.122	424,361
2024-11-27	90.800	91.624	88.400	88.400	81.540	121,022

← NewerPage 8 of 22 · 1,267 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.