BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	107.50	111.00	107.50	109.50	109.50	395,301
2026-10-19	111.50	111.50	108.00	108.50	108.50	79,857
2026-10-16	108.50	110.00	108.00	110.00	110.00	88,166
2026-10-15	107.50	110.00	107.45	109.50	109.50	511,991
2026-10-14	110.00	110.00	108.00	110.00	110.00	268,729
2026-10-13	111.50	114.00	110.00	110.00	110.00	312,661
2026-10-12	110.50	114.00	110.42	111.50	111.50	95,630
2026-10-09	113.00	113.00	109.50	112.00	112.00	376,515
2026-10-08	112.50	113.02	108.00	111.00	111.00	209,800
2026-10-07	113.50	114.00	111.50	113.00	112.97	342,644
2026-10-06	113.00	115.50	112.50	114.00	113.97	272,649
2026-10-05	115.50	116.00	112.50	113.00	112.97	413,124
2026-10-02	115.00	115.50	112.00	115.00	111.85	327,026
2026-10-01	114.00	116.00	111.50	112.50	109.41	138,599
2026-09-30	114.50	114.50	112.00	114.00	110.87	104,855
2026-09-29	115.00	115.50	112.00	114.50	111.36	164,743
2026-09-28	116.00	116.50	113.00	113.00	109.90	674,800
2026-09-25	117.00	117.50	114.50	117.00	113.79	199,362
2026-09-24	115.50	118.50	114.00	115.00	111.85	246,323
2026-09-23	114.50	116.00	111.50	116.00	112.82	164,074
2026-09-22	112.50	116.50	112.00	114.00	110.87	358,980
2026-09-21	113.00	115.00	112.00	112.50	109.41	169,519
2026-09-18	113.00	115.50	112.00	112.50	109.41	563,679
2026-09-17	113.00	115.00	112.50	113.50	110.39	344,092
2026-09-16	109.00	115.25	108.34	113.00	109.90	479,149
2026-09-15	108.50	109.25	106.50	107.50	104.55	228,519
2026-09-14	107.50	109.00	105.00	107.00	104.06	115,369
2026-09-11	108.00	109.50	106.00	106.00	103.09	149,801
2026-09-10	107.50	110.50	107.00	107.50	104.55	169,431
2026-09-09	108.00	111.00	107.00	108.00	105.04	98,017
2026-09-08	110.50	112.50	107.50	108.00	105.04	101,460
2026-09-07	112.50	112.50	108.00	112.50	109.41	168,460
2026-09-04	107.50	112.50	107.50	107.50	104.55	79,143
2026-09-03	108.00	110.65	107.50	110.00	106.98	96,510
2026-09-02	108.50	111.50	106.00	110.00	106.98	229,618
2026-09-01	110.00	113.00	108.50	109.00	106.01	171,755
2026-08-28	112.50	113.00	109.00	109.00	106.01	109,812
2026-08-27	112.50	113.50	110.00	110.00	106.98	176,120
2026-08-26	111.50	114.00	109.00	111.00	107.95	469,571
2026-08-25	111.00	114.00	109.50	112.50	109.41	94,827
2026-08-24	109.00	114.00	109.00	111.00	107.95	305,396
2026-08-21	110.00	113.50	108.00	109.00	106.01	238,411
2026-08-20	110.50	111.00	107.50	109.00	106.01	123,647
2026-08-19	109.00	109.50	107.00	109.00	106.01	322,190
2026-08-18	108.00	110.50	106.46	109.50	106.50	118,341
2026-08-17	107.50	109.35	107.22	108.00	105.04	704,299
2026-08-14	107.00	108.50	106.50	107.00	104.06	99,439
2026-08-13	108.00	109.00	106.50	107.00	104.06	1,111,961
2026-08-12	107.00	108.50	106.00	106.50	103.58	517,318
2026-08-11	108.50	108.50	106.00	106.00	103.09	132,998
2026-08-10	105.00	109.00	105.00	107.00	104.06	104,870
2026-08-07	107.00	108.50	105.50	107.50	104.55	160,571
2026-08-06	107.00	109.00	106.00	106.00	103.09	201,410
2026-08-05	106.50	110.00	105.50	106.50	103.58	389,276
2026-08-04	110.00	110.00	107.00	108.00	105.04	75,441
2026-08-03	108.50	109.00	105.50	108.00	105.04	349,965
2026-07-31	109.00	109.00	105.00	106.00	103.09	175,748
2026-07-30	107.00	110.00	105.93	106.50	103.58	114,268
2026-07-29	106.50	109.00	104.00	107.50	104.55	446,241
2026-07-28	103.50	108.00	103.50	106.00	103.09	662,123

Page 1 of 3 · 128 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.