BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	131.20	134.05	122.80	124.00	106.10	308,298
2022-10-07	133.20	138.80	130.60	130.60	111.75	148,438
2022-10-06	137.00	138.80	134.57	136.50	116.80	30,560
2022-10-05	137.00	139.04	134.85	136.40	114.66	320,358
2022-10-04	137.20	139.80	135.20	136.60	114.83	76,297
2022-10-03	139.00	139.80	136.00	137.00	115.16	178,406
2022-09-30	136.00	140.00	133.08	139.80	117.52	158,258
2022-09-29	135.20	138.40	135.20	135.60	113.99	129,621
2022-09-28	141.00	143.40	131.51	136.00	114.32	260,711
2022-09-27	141.60	143.00	140.40	140.40	118.02	114,783
2022-09-26	143.80	145.80	139.00	139.00	116.85	150,544
2022-09-23	141.20	146.80	140.00	141.40	118.86	207,148
2022-09-22	143.80	145.80	139.22	143.60	120.71	166,854
2022-09-21	141.20	143.60	140.20	141.00	118.53	223,945
2022-09-20	141.00	144.60	138.60	140.60	118.19	359,527
2022-09-16	137.40	141.80	136.56	139.00	116.85	524,946
2022-09-15	141.80	141.80	136.00	136.00	114.32	104,737
2022-09-14	140.00	141.80	138.80	139.00	116.85	65,559
2022-09-13	144.40	144.76	139.60	140.00	117.69	227,149
2022-09-12	142.00	145.40	139.76	144.00	121.05	660,665
2022-09-09	141.20	146.80	141.00	143.20	120.38	70,623
2022-09-08	145.00	145.40	142.50	144.40	121.38	137,911
2022-09-07	142.60	146.80	140.20	142.40	119.70	125,179
2022-09-06	142.00	146.80	138.58	143.00	120.21	535,555
2022-09-05	142.20	145.80	139.90	141.90	119.28	161,464
2022-09-02	142.20	145.80	140.94	144.00	121.05	125,557
2022-09-01	148.00	148.00	138.00	140.00	117.69	404,036
2022-08-31	148.00	148.00	146.04	147.00	123.57	210,469
2022-08-30	146.20	148.00	146.00	146.20	122.90	200,057
2022-08-26	147.40	148.00	143.20	148.00	124.41	153,525
2022-08-25	146.60	148.00	145.00	147.00	123.57	298,447
2022-08-24	146.00	147.41	143.20	146.00	122.73	264,868
2022-08-23	147.80	148.00	146.00	147.00	123.57	214,148
2022-08-22	147.80	148.00	142.40	148.00	124.41	313,693
2022-08-19	145.20	147.80	143.20	146.20	122.90	649,787
2022-08-18	145.20	147.80	145.20	147.00	123.57	56,865
2022-08-17	143.40	147.80	143.40	147.00	123.57	172,909
2022-08-16	147.40	147.55	145.20	146.00	122.73	113,388
2022-08-15	147.40	147.60	143.60	147.00	123.57	155,027
2022-08-12	147.80	147.80	144.00	147.00	123.57	201,311
2022-08-11	148.00	148.00	142.60	146.40	123.07	250,197
2022-08-10	146.00	148.00	142.40	147.00	123.57	345,440
2022-08-09	147.80	148.00	143.80	146.00	122.73	211,648
2022-08-08	143.00	147.80	139.00	147.80	124.24	156,715
2022-08-05	141.20	144.40	139.00	139.50	117.27	390,516
2022-08-04	140.20	144.40	138.63	140.00	117.69	173,044
2022-08-03	144.40	144.40	140.00	141.40	118.86	61,983
2022-08-02	139.20	144.40	138.26	141.00	118.53	260,390
2022-08-01	141.00	144.40	140.39	142.00	119.37	135,962
2022-07-29	141.20	144.80	139.50	141.20	118.69	417,789
2022-07-28	144.80	144.80	138.49	138.60	116.51	80,357
2022-07-27	141.20	144.00	138.86	142.00	119.37	76,836
2022-07-26	142.00	145.00	139.94	142.20	119.53	214,974
2022-07-25	142.80	144.80	139.22	141.00	118.53	414,943
2022-07-22	140.00	143.80	137.16	142.00	119.37	298,340
2022-07-21	140.00	142.80	139.60	139.60	117.35	134,261
2022-07-20	142.40	144.80	138.00	140.00	117.69	156,794
2022-07-19	147.00	148.00	139.17	141.80	119.20	644,965
2022-07-18	144.60	148.00	141.53	146.00	122.73	277,854
2022-07-15	142.20	144.20	141.20	142.10	119.45	101,248

← NewerPage 18 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.