BTG Consulting plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 90.800 | 92.400 | 90.344 | 90.800 | 83.753 | 85,610 |
| 2024-11-25 | 92.000 | 92.800 | 90.000 | 91.000 | 83.938 | 146,755 |
| 2024-11-22 | 92.000 | 92.660 | 90.600 | 92.000 | 84.860 | 131,340 |
| 2024-11-21 | 92.600 | 95.512 | 91.800 | 92.000 | 84.860 | 962,273 |
| 2024-11-20 | 95.000 | 95.000 | 92.400 | 92.400 | 85.229 | 474,060 |
| 2024-11-19 | 93.000 | 95.600 | 92.600 | 93.000 | 85.783 | 219,660 |
| 2024-11-18 | 93.000 | 95.800 | 91.800 | 95.400 | 87.996 | 338,589 |
| 2024-11-15 | 93.200 | 94.800 | 92.400 | 93.600 | 86.336 | 77,737 |
| 2024-11-14 | 92.600 | 95.200 | 91.200 | 93.000 | 85.783 | 226,131 |
| 2024-11-13 | 94.000 | 94.400 | 91.200 | 93.000 | 85.783 | 126,317 |
| 2024-11-12 | 94.200 | 94.600 | 92.352 | 93.000 | 85.783 | 261,969 |
| 2024-11-11 | 92.000 | 94.800 | 91.200 | 92.800 | 85.598 | 378,049 |
| 2024-11-08 | 92.600 | 95.800 | 91.000 | 92.400 | 85.229 | 408,923 |
| 2024-11-07 | 93.600 | 95.800 | 91.200 | 91.200 | 84.122 | 610,535 |
| 2024-11-06 | 95.600 | 97.800 | 92.400 | 93.000 | 85.783 | 887,388 |
| 2024-11-05 | 94.000 | 97.000 | 91.600 | 96.000 | 88.550 | 821,950 |
| 2024-11-04 | 93.000 | 95.400 | 92.640 | 94.600 | 87.258 | 179,990 |
| 2024-11-01 | 92.000 | 93.000 | 91.920 | 92.600 | 85.414 | 76,494 |
| 2024-10-31 | 91.000 | 94.203 | 90.000 | 92.600 | 85.414 | 388,365 |
| 2024-10-30 | 91.600 | 95.400 | 91.400 | 93.400 | 86.152 | 5,270,609 |
| 2024-10-29 | 93.600 | 95.000 | 92.500 | 93.800 | 86.521 | 912,562 |
| 2024-10-28 | 93.200 | 94.600 | 91.700 | 92.800 | 85.598 | 2,011,880 |
| 2024-10-25 | 92.000 | 93.400 | 90.250 | 92.000 | 84.860 | 1,745,604 |
| 2024-10-24 | 92.200 | 93.000 | 90.638 | 92.000 | 84.860 | 388,439 |
| 2024-10-23 | 91.800 | 93.400 | 89.800 | 92.400 | 85.229 | 381,604 |
| 2024-10-22 | 91.200 | 91.750 | 89.970 | 90.400 | 83.384 | 126,641 |
| 2024-10-21 | 91.200 | 92.800 | 89.100 | 91.200 | 84.122 | 693,334 |
| 2024-10-18 | 90.000 | 91.600 | 87.683 | 91.000 | 83.938 | 859,778 |
| 2024-10-17 | 86.000 | 90.800 | 84.400 | 90.000 | 83.015 | 1,618,855 |
| 2024-10-16 | 85.200 | 88.200 | 83.081 | 84.400 | 77.850 | 6,349,645 |
| 2024-10-15 | 88.600 | 92.000 | 84.000 | 85.800 | 79.141 | 1,052,118 |
| 2024-10-14 | 88.600 | 91.000 | 88.019 | 88.200 | 81.355 | 256,086 |
| 2024-10-11 | 92.000 | 93.200 | 87.167 | 88.600 | 81.724 | 498,720 |
| 2024-10-10 | 94.600 | 97.600 | 90.400 | 90.400 | 83.384 | 496,394 |
| 2024-10-09 | 96.400 | 99.600 | 94.100 | 96.000 | 86.059 | 1,095,444 |
| 2024-10-08 | 97.000 | 99.400 | 96.192 | 97.400 | 87.314 | 181,534 |
| 2024-10-07 | 98.600 | 99.800 | 95.523 | 97.300 | 87.225 | 350,874 |
| 2024-10-04 | 98.400 | 100.35 | 96.200 | 96.200 | 86.239 | 183,231 |
| 2024-10-03 | 99.600 | 103.00 | 98.070 | 98.500 | 88.300 | 111,229 |
| 2024-10-02 | 99.600 | 104.00 | 99.600 | 99.600 | 89.287 | 78,189 |
| 2024-10-01 | 99.000 | 103.00 | 99.000 | 103.00 | 92.335 | 337,150 |
| 2024-09-30 | 98.000 | 103.00 | 98.000 | 98.000 | 87.852 | 53,279 |
| 2024-09-27 | 101.00 | 103.00 | 98.530 | 103.00 | 92.335 | 111,289 |
| 2024-09-26 | 102.50 | 102.50 | 100.50 | 100.50 | 90.093 | 150,689 |
| 2024-09-25 | 101.50 | 102.50 | 101.00 | 101.00 | 90.542 | 307,852 |
| 2024-09-24 | 102.50 | 104.50 | 100.75 | 102.00 | 91.438 | 313,431 |
| 2024-09-23 | 101.00 | 103.93 | 101.00 | 101.50 | 90.990 | 209,179 |
| 2024-09-20 | 101.50 | 103.50 | 101.50 | 103.50 | 92.783 | 22,148 |
| 2024-09-19 | 104.50 | 104.50 | 101.00 | 101.00 | 90.542 | 119,352 |
| 2024-09-18 | 101.00 | 102.42 | 99.858 | 102.00 | 91.438 | 146,162 |
| 2024-09-17 | 102.00 | 102.50 | 99.925 | 101.00 | 90.542 | 146,107 |
| 2024-09-16 | 100.00 | 101.50 | 99.000 | 100.00 | 89.645 | 163,943 |
| 2024-09-13 | 99.000 | 101.50 | 97.998 | 100.00 | 89.645 | 116,070 |
| 2024-09-12 | 99.000 | 101.50 | 99.000 | 99.000 | 88.749 | 77,056 |
| 2024-09-11 | 101.50 | 102.50 | 99.000 | 99.000 | 88.749 | 88,785 |
| 2024-09-10 | 101.00 | 101.50 | 99.400 | 101.00 | 90.542 | 67,164 |
| 2024-09-09 | 101.00 | 101.00 | 99.400 | 99.400 | 89.107 | 250,432 |
| 2024-09-06 | 100.50 | 102.01 | 100.00 | 100.50 | 90.093 | 148,217 |
| 2024-09-05 | 100.00 | 104.00 | 100.00 | 100.00 | 89.645 | 26,424 |
| 2024-09-04 | 101.00 | 102.50 | 100.00 | 102.00 | 91.438 | 84,555 |
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.