BTG Consulting plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	133.00	133.00	128.00	128.00	106.60	429,310
2022-01-20	131.00	132.40	129.22	132.40	110.26	195,683
2022-01-19	131.00	132.81	128.80	131.00	109.10	168,811
2022-01-18	128.40	132.40	128.23	131.00	109.10	202,214
2022-01-17	128.80	132.66	128.80	131.00	109.10	208,367
2022-01-14	130.60	132.60	128.84	131.00	109.10	135,921
2022-01-13	127.20	132.38	126.60	131.00	109.10	515,786
2022-01-12	126.60	130.00	126.60	128.80	107.26	200,189
2022-01-11	131.80	132.20	125.20	128.00	106.60	324,376
2022-01-10	132.20	134.46	128.20	129.40	107.76	664,483
2022-01-07	132.80	134.69	132.20	133.00	110.76	128,477
2022-01-06	133.00	134.60	132.40	132.40	110.26	1,355,759
2022-01-05	134.60	135.05	133.00	133.00	110.76	498,175
2022-01-04	137.00	137.66	132.60	134.80	112.26	380,045
2021-12-31	133.60	136.80	132.93	134.60	112.10	200,340
2021-12-30	133.80	135.40	132.36	133.10	110.85	202,015
2021-12-29	134.00	135.80	132.10	133.10	110.85	323,232
2021-12-24	134.40	134.40	132.60	133.60	111.26	63,420
2021-12-23	134.00	135.60	132.20	132.20	110.10	132,393
2021-12-22	135.20	135.67	132.80	134.60	112.10	171,486
2021-12-21	136.40	136.40	133.60	136.40	113.59	127,553
2021-12-20	136.40	136.40	132.80	134.00	111.60	78,647
2021-12-17	134.40	136.40	131.99	136.40	113.59	411,466
2021-12-16	131.80	134.46	131.80	134.00	111.60	346,314
2021-12-15	132.00	134.59	131.24	133.40	111.10	199,198
2021-12-14	133.20	136.14	133.20	134.00	111.60	233,726
2021-12-13	133.00	136.60	133.00	133.20	110.93	129,249
2021-12-10	135.00	136.60	133.20	135.00	112.43	192,680
2021-12-09	134.60	135.40	132.80	135.40	112.76	56,327
2021-12-08	133.00	134.40	132.43	134.40	111.93	141,510
2021-12-07	132.60	136.27	132.00	133.00	110.76	566,879
2021-12-06	135.00	136.60	133.00	135.80	113.09	126,391
2021-12-03	135.20	136.80	133.20	136.30	113.51	138,893
2021-12-02	133.40	136.47	132.90	133.20	110.93	181,559
2021-12-01	134.80	135.78	132.69	134.60	112.10	85,014
2021-11-30	135.40	135.40	132.60	133.00	110.76	223,826
2021-11-29	135.20	137.40	132.67	134.00	111.60	171,125
2021-11-26	136.00	139.20	135.64	136.40	113.59	247,823
2021-11-25	136.00	139.80	135.50	139.80	116.43	47,422
2021-11-24	138.00	139.30	134.20	136.20	113.43	284,900
2021-11-23	135.80	139.80	135.80	137.00	114.09	56,261
2021-11-22	139.20	139.60	136.60	137.00	114.09	237,926
2021-11-19	137.00	139.20	135.05	138.80	115.59	418,964
2021-11-18	137.80	139.80	137.33	137.40	114.43	123,523
2021-11-17	140.80	140.80	137.21	138.80	115.59	157,039
2021-11-16	145.60	145.80	140.00	140.00	116.59	138,615
2021-11-15	145.20	146.20	143.00	143.00	119.09	151,733
2021-11-12	143.40	146.00	142.60	144.60	120.42	736,748
2021-11-11	146.00	146.00	143.26	145.00	120.76	213,072
2021-11-10	146.20	148.00	143.00	144.60	120.42	144,482
2021-11-09	147.20	150.00	145.00	147.00	122.42	133,897
2021-11-08	145.20	147.80	145.20	147.80	123.09	80,061
2021-11-05	147.80	147.80	145.20	145.80	121.42	358,241
2021-11-04	145.40	148.00	144.00	144.00	119.92	350,340
2021-11-03	145.80	147.60	143.80	145.00	120.76	213,126
2021-11-02	144.80	146.00	143.00	144.00	119.92	110,955
2021-11-01	143.20	145.00	141.64	145.00	120.76	146,865
2021-10-29	144.60	145.00	142.00	145.00	120.76	130,512
2021-10-28	142.80	145.00	142.20	144.80	120.59	185,291
2021-10-27	142.40	144.60	141.80	142.60	118.76	187,875

← NewerPage 21 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.