BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	128.40	130.60	124.60	127.20	108.84	374,259
2023-03-29	125.00	137.00	121.98	131.00	112.09	1,554,093
2023-03-28	125.00	125.00	122.80	124.40	106.45	719,243
2023-03-27	122.60	125.00	122.60	125.00	106.96	732,793
2023-03-24	123.61	124.80	123.04	124.30	106.36	36,881
2023-03-23	127.00	128.60	122.84	123.80	105.93	88,466
2023-03-22	126.60	128.40	122.60	125.50	107.39	195,036
2023-03-21	127.80	128.80	122.90	126.40	108.16	2,899,502
2023-03-20	124.00	127.73	122.80	125.80	107.64	152,010
2023-03-17	125.40	128.00	123.00	128.00	109.53	270,479
2023-03-16	124.20	127.00	124.20	125.00	106.96	89,787
2023-03-15	127.00	129.80	123.20	123.20	105.42	321,186
2023-03-14	127.20	129.41	126.16	129.20	110.55	239,900
2023-03-13	126.20	130.00	125.20	128.10	109.61	107,107
2023-03-10	126.80	130.00	125.40	130.00	111.24	834,333
2023-03-09	127.40	130.00	125.80	130.00	111.24	143,178
2023-03-08	126.40	129.00	122.20	126.70	108.41	785,657
2023-03-07	133.40	136.80	124.10	124.70	106.70	429,757
2023-03-06	136.20	139.24	130.20	133.00	113.80	227,403
2023-03-03	139.00	139.80	132.71	135.00	115.52	367,752
2023-03-02	137.00	140.00	136.20	139.00	118.94	124,990
2023-03-01	135.60	139.00	135.00	137.20	117.40	59,437
2023-02-28	137.00	139.00	136.00	136.60	116.88	113,533
2023-02-27	133.00	139.00	133.00	139.00	118.94	146,514
2023-02-24	135.00	136.80	131.60	132.00	112.95	51,988
2023-02-23	131.00	137.00	131.00	135.00	115.52	175,121
2023-02-22	133.40	133.80	128.00	133.40	114.15	95,507
2023-02-21	132.60	133.80	130.20	130.20	111.41	130,769
2023-02-20	129.20	134.00	129.20	131.50	112.52	82,629
2023-02-17	134.00	134.80	127.00	131.20	112.26	217,936
2023-02-16	133.80	134.00	128.10	132.00	112.95	402,601
2023-02-15	133.00	138.00	128.00	134.00	114.66	489,805
2023-02-14	134.20	138.80	132.50	134.30	114.92	334,378
2023-02-13	137.00	138.80	132.05	136.00	116.37	422,488
2023-02-10	141.80	141.80	136.60	137.80	117.91	153,994
2023-02-09	142.80	142.80	136.00	139.00	118.94	183,265
2023-02-08	140.00	142.80	139.00	140.90	120.56	155,653
2023-02-07	142.00	144.80	134.40	142.80	122.19	260,908
2023-02-06	143.00	144.80	141.20	144.00	123.22	88,737
2023-02-03	147.00	148.00	141.40	143.00	122.36	215,486
2023-02-02	145.40	148.00	142.00	144.00	123.22	89,137
2023-02-01	144.00	146.28	141.60	143.00	122.36	160,542
2023-01-31	143.00	148.00	141.20	143.70	122.96	45,381
2023-01-30	145.00	148.00	143.20	145.00	124.07	50,747
2023-01-27	147.80	147.80	142.00	143.00	122.36	166,257
2023-01-26	147.60	147.80	143.40	145.00	124.07	75,207
2023-01-25	142.20	148.00	142.20	146.40	125.27	182,637
2023-01-24	145.00	146.88	143.20	146.80	125.61	153,060
2023-01-23	144.00	148.00	143.20	147.00	125.78	190,533
2023-01-20	143.20	147.60	142.45	144.50	123.64	68,651
2023-01-19	147.00	148.00	143.80	148.00	126.64	297,220
2023-01-18	144.00	148.00	144.00	147.00	125.78	92,677
2023-01-17	141.00	148.00	141.00	148.00	126.64	161,680
2023-01-16	144.40	145.17	142.20	142.20	121.68	193,618
2023-01-13	144.20	148.00	143.80	145.90	124.84	90,079
2023-01-12	145.20	148.00	142.32	147.10	125.87	391,006
2023-01-11	145.00	145.86	141.20	145.10	124.16	140,458
2023-01-10	145.80	145.80	141.20	143.50	122.79	79,580
2023-01-09	145.00	145.60	141.00	144.00	123.22	83,265
2023-01-06	143.00	145.00	141.20	145.00	124.07	139,517

← NewerPage 16 of 22 · 1,268 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.