BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	142.20	144.20	141.20	142.10	119.45	101,248
2022-07-14	141.80	143.72	141.40	143.20	120.38	82,850
2022-07-13	141.60	143.60	140.00	142.00	119.37	121,316
2022-07-12	143.00	145.60	141.31	143.00	120.21	119,218
2022-07-11	143.00	145.00	141.00	143.40	120.54	279,964
2022-07-08	141.60	145.80	139.64	143.90	120.96	96,943
2022-07-07	141.60	143.00	139.76	143.00	120.21	65,627
2022-07-06	140.00	142.89	137.00	142.00	119.37	232,129
2022-07-05	139.20	141.56	138.00	138.00	116.00	98,944
2022-07-04	141.40	144.80	138.80	140.00	117.69	137,592
2022-07-01	144.00	144.80	138.20	141.50	118.95	120,950
2022-06-30	143.80	147.00	139.45	142.20	119.53	635,844
2022-06-29	143.00	147.80	142.20	145.80	122.56	220,959
2022-06-28	148.00	148.00	143.94	146.00	122.73	332,460
2022-06-27	149.80	156.00	146.95	147.00	123.57	879,827
2022-06-24	146.80	148.00	144.20	147.00	123.57	297,755
2022-06-23	146.80	146.80	141.00	143.70	120.80	180,340
2022-06-22	147.80	147.80	143.60	147.00	123.57	78,119
2022-06-21	148.40	148.40	145.26	146.80	123.40	350,992
2022-06-20	142.60	154.07	142.60	147.50	123.99	940,287
2022-06-17	139.00	147.62	136.85	143.00	120.21	353,584
2022-06-16	137.40	140.00	135.60	139.60	117.35	132,491
2022-06-15	134.20	138.80	134.20	138.00	116.00	64,542
2022-06-14	137.80	138.00	133.00	137.30	115.42	1,157,411
2022-06-13	138.80	139.00	135.00	136.40	114.66	1,339,640
2022-06-10	139.00	139.00	135.60	138.40	116.34	109,446
2022-06-09	138.00	138.80	135.53	136.20	114.49	91,270
2022-06-08	135.60	138.80	135.60	138.80	116.68	90,366
2022-06-07	136.80	139.00	134.60	139.00	116.85	160,549
2022-06-06	137.00	137.40	131.73	135.00	113.48	161,870
2022-06-01	138.60	138.80	135.20	138.00	116.00	91,325
2022-05-31	137.60	138.80	135.82	136.00	114.32	74,282
2022-05-30	136.40	138.40	135.60	136.40	114.66	143,584
2022-05-27	138.40	138.80	135.28	136.40	114.66	115,081
2022-05-26	136.40	138.00	134.32	136.40	114.66	114,787
2022-05-25	133.00	137.20	131.04	137.20	115.33	374,193
2022-05-24	137.60	139.80	130.94	132.00	110.96	254,750
2022-05-23	137.60	142.00	135.20	137.40	115.50	280,843
2022-05-20	135.00	141.33	122.80	137.40	115.50	465,463
2022-05-19	131.00	140.00	131.00	136.40	114.66	543,328
2022-05-18	120.00	126.66	120.00	125.00	105.08	258,245
2022-05-17	121.00	123.00	118.86	123.00	103.40	209,186
2022-05-16	116.20	120.00	116.20	120.00	100.87	87,760
2022-05-13	116.80	119.90	115.00	118.60	99.697	173,614
2022-05-12	118.80	119.80	115.25	119.80	100.71	120,968
2022-05-11	118.00	119.40	116.00	118.20	99.360	115,362
2022-05-10	113.40	119.20	113.40	117.00	98.352	150,765
2022-05-09	115.20	119.51	114.00	117.60	98.856	250,398
2022-05-06	116.60	118.80	114.00	118.80	99.865	183,144
2022-05-05	119.80	119.80	113.20	113.20	95.157	184,888
2022-05-04	117.80	119.00	115.80	118.00	99.192	158,915
2022-05-03	119.40	119.40	115.20	117.00	98.352	439,884
2022-04-29	113.20	119.47	110.98	118.00	99.192	386,480
2022-04-28	111.00	113.80	108.40	110.10	92.551	248,449
2022-04-27	113.00	114.80	104.24	113.00	94.989	192,874
2022-04-26	108.00	112.60	107.45	111.00	93.308	295,233
2022-04-25	104.80	108.00	103.97	108.00	90.786	130,624
2022-04-22	103.40	107.80	102.20	107.40	90.282	260,960
2022-04-21	105.80	107.40	104.80	106.00	89.105	221,767
2022-04-20	107.20	109.20	105.00	108.00	90.786	182,889

← NewerPage 19 of 22 · 1,262 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.