BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	142.80	145.00	141.20	145.00	124.07	180,456
2023-01-04	144.80	145.00	141.80	145.00	124.07	100,942
2023-01-03	146.00	146.00	138.00	145.00	124.07	338,118
2022-12-30	145.80	146.00	140.80	145.20	124.24	146,075
2022-12-29	143.80	146.00	141.54	143.40	122.70	212,465
2022-12-28	143.00	144.00	138.00	141.80	121.33	58,352
2022-12-23	143.00	143.95	138.20	143.60	122.87	172,195
2022-12-22	140.60	144.00	140.56	143.00	122.36	146,815
2022-12-21	142.00	142.40	140.40	141.00	120.65	1,065,732
2022-12-20	140.40	143.00	140.40	143.00	122.36	82,762
2022-12-19	142.00	142.80	139.80	141.00	120.65	142,080
2022-12-16	138.20	142.00	137.59	140.00	119.79	90,237
2022-12-15	141.00	142.00	139.32	142.00	121.50	176,777
2022-12-14	139.00	140.80	136.74	140.80	120.48	291,504
2022-12-13	145.00	148.00	135.93	137.20	117.40	579,925
2022-12-12	144.00	148.00	143.64	146.80	125.61	82,408
2022-12-09	147.00	148.00	145.20	148.00	126.64	105,608
2022-12-08	146.00	147.00	144.40	146.80	125.61	167,973
2022-12-07	146.00	146.00	144.25	146.00	124.93	106,177
2022-12-06	145.00	146.00	142.02	146.00	124.93	147,890
2022-12-05	147.40	150.69	144.00	145.80	124.76	1,235,390
2022-12-02	146.00	147.60	146.00	147.60	126.30	116,757
2022-12-01	145.00	148.00	145.00	147.60	126.30	115,984
2022-11-30	143.00	146.80	143.00	145.00	124.07	206,650
2022-11-29	139.00	149.00	138.56	144.20	123.39	316,196
2022-11-28	138.00	138.00	133.60	138.00	118.08	87,502
2022-11-25	138.00	139.80	134.20	139.00	118.94	85,118
2022-11-24	138.00	138.00	135.98	138.00	118.08	37,450
2022-11-23	137.80	139.52	136.00	138.00	118.08	43,452
2022-11-22	134.00	140.00	131.40	137.00	117.23	207,365
2022-11-21	136.80	137.00	132.20	137.00	117.23	79,020
2022-11-18	134.00	136.20	130.20	132.40	113.29	145,345
2022-11-17	135.20	140.00	131.00	132.00	112.95	275,944
2022-11-16	135.20	140.80	135.00	137.00	117.23	131,182
2022-11-15	136.40	139.34	135.20	138.40	118.42	147,380
2022-11-14	136.40	138.20	135.80	136.40	116.71	90,233
2022-11-11	138.20	139.80	133.40	136.40	116.71	269,596
2022-11-10	128.80	137.80	128.80	137.80	117.91	143,144
2022-11-09	130.00	134.00	129.29	134.00	114.66	117,182
2022-11-08	130.40	131.80	128.00	131.00	112.09	341,395
2022-11-07	125.40	130.60	125.40	129.40	110.72	183,741
2022-11-04	127.00	132.00	125.64	127.00	108.67	366,279
2022-11-03	127.60	130.80	127.40	128.00	109.53	237,573
2022-11-02	130.20	132.23	125.80	125.80	107.64	272,011
2022-11-01	129.00	132.07	128.20	130.00	111.24	133,248
2022-10-31	130.00	132.80	128.65	129.60	110.89	465,521
2022-10-28	129.00	131.80	126.00	130.00	111.24	155,491
2022-10-27	130.80	131.20	129.10	129.10	110.47	513,235
2022-10-26	128.20	132.80	128.15	130.00	111.24	200,205
2022-10-25	129.00	132.80	128.00	128.00	109.53	127,383
2022-10-24	130.00	132.80	128.06	131.00	112.09	146,000
2022-10-21	127.00	130.20	127.00	128.00	109.53	421,325
2022-10-20	126.20	130.23	126.20	129.60	110.89	86,804
2022-10-19	129.80	129.80	127.00	128.80	110.21	59,748
2022-10-18	125.00	130.80	125.00	130.00	111.24	105,902
2022-10-17	126.40	130.80	126.40	126.40	108.16	33,904
2022-10-14	130.00	130.60	128.40	129.00	110.38	658,482
2022-10-13	128.80	129.40	123.40	127.60	109.18	229,389
2022-10-12	125.80	128.20	121.20	128.20	109.70	232,444
2022-10-11	124.20	126.80	122.20	123.00	105.25	312,312

← NewerPage 17 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.