BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	111.80	111.80	107.20	107.80	90.618	129,522
2022-04-14	112.40	113.00	109.20	110.00	92.467	104,366
2022-04-13	114.00	114.42	109.20	110.60	92.972	156,276
2022-04-12	113.20	115.60	113.20	115.20	96.838	73,761
2022-04-11	115.20	116.00	113.00	115.00	96.670	156,293
2022-04-08	116.20	119.60	115.08	119.60	100.54	106,737
2022-04-07	116.20	118.80	113.60	118.60	99.697	155,977
2022-04-06	116.00	118.40	114.64	118.40	98.604	54,700
2022-04-05	117.40	118.40	114.00	118.40	98.604	240,889
2022-04-04	115.00	119.60	114.60	119.60	99.603	51,400
2022-04-01	117.00	119.40	113.20	117.00	97.438	103,433
2022-03-31	116.20	119.20	114.11	116.00	96.605	159,907
2022-03-30	118.20	119.60	115.90	117.60	97.937	284,296
2022-03-29	118.40	118.80	117.66	118.40	98.604	139,258
2022-03-28	119.80	121.00	117.78	118.00	98.271	276,935
2022-03-25	118.60	119.80	116.20	118.00	98.271	72,780
2022-03-24	118.00	118.20	115.77	118.00	98.271	87,679
2022-03-23	117.80	119.60	117.20	117.20	97.604	113,395
2022-03-22	116.00	119.00	116.00	118.00	98.271	563,473
2022-03-21	115.40	117.40	115.00	116.30	96.855	244,578
2022-03-18	120.60	121.80	115.60	118.00	98.271	157,894
2022-03-17	119.80	121.42	116.71	118.20	98.437	950,547
2022-03-16	116.80	120.80	116.40	119.00	99.103	134,633
2022-03-15	116.40	120.40	114.65	115.00	95.772	207,277
2022-03-14	114.00	120.17	114.00	118.00	98.271	244,650
2022-03-11	109.40	116.90	109.40	113.00	94.107	203,193
2022-03-10	108.20	111.40	107.70	110.00	91.608	78,824
2022-03-09	104.00	109.20	99.990	108.20	90.109	171,771
2022-03-08	98.200	103.00	98.200	103.00	85.779	116,477
2022-03-07	102.00	104.80	98.300	100.00	83.280	310,906
2022-03-04	102.60	106.00	98.500	104.00	86.611	523,663
2022-03-03	107.80	108.97	102.40	102.40	85.279	197,624
2022-03-02	104.00	106.60	101.38	106.00	88.277	241,378
2022-03-01	107.20	109.60	105.00	106.00	88.277	100,469
2022-02-28	111.00	111.00	107.00	107.00	89.110	88,440
2022-02-25	101.40	111.40	101.00	107.60	89.609	529,203
2022-02-24	107.00	109.60	97.000	104.00	86.611	558,011
2022-02-23	117.60	118.13	108.00	108.40	90.276	844,099
2022-02-22	116.60	121.68	115.20	119.70	99.686	213,874
2022-02-21	120.80	121.30	117.70	118.70	98.854	182,133
2022-02-18	119.00	121.40	118.00	118.60	98.770	175,693
2022-02-17	119.80	121.80	118.05	119.20	99.270	219,537
2022-02-16	117.00	122.70	117.00	120.80	100.60	333,488
2022-02-15	118.80	119.00	116.60	117.00	97.438	385,492
2022-02-14	123.40	125.68	116.00	116.00	96.605	283,206
2022-02-11	124.40	127.20	121.40	121.40	101.10	223,339
2022-02-10	125.00	127.00	124.00	124.00	103.27	84,836
2022-02-09	127.40	128.08	124.00	124.00	103.27	252,527
2022-02-08	127.60	130.00	125.00	125.00	104.10	195,397
2022-02-07	127.20	130.40	127.20	127.80	106.43	217,630
2022-02-04	125.60	129.40	125.00	127.90	106.52	304,119
2022-02-03	127.80	127.80	125.80	126.80	105.60	147,577
2022-02-02	126.80	128.00	125.20	126.80	105.60	87,814
2022-02-01	123.20	127.80	121.62	125.80	104.77	600,330
2022-01-31	123.80	124.00	121.15	124.00	103.27	141,537
2022-01-28	121.00	123.00	118.57	120.80	100.60	157,780
2022-01-27	120.20	123.55	117.20	118.60	98.770	255,598
2022-01-26	122.40	126.40	115.02	120.00	99.936	628,832
2022-01-25	128.20	130.00	124.00	124.00	103.27	99,186
2022-01-24	128.40	131.20	127.60	127.60	106.27	347,482

← NewerPage 20 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.