BTG Consulting plc BTG
LSE · United Kingdom · Commercial Services
GBp 112.50-1.50 (-1.32%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 114.00 | -0.44% | GBp 114.50 | GBp 114.50 | GBp 112.00 | 104.86K |
| 2026-09-29 | GBp 114.50 | +1.33% | GBp 115.00 | GBp 115.50 | GBp 112.00 | 164.74K |
| 2026-09-28 | GBp 113.00 | -3.42% | GBp 116.00 | GBp 116.50 | GBp 113.00 | 674.80K |
| 2026-09-25 | GBp 117.00 | +1.74% | GBp 117.00 | GBp 117.50 | GBp 114.50 | 199.36K |
| 2026-09-24 | GBp 115.00 | -0.86% | GBp 115.50 | GBp 118.50 | GBp 114.00 | 246.32K |
| 2026-09-23 | GBp 116.00 | +1.75% | GBp 114.50 | GBp 116.00 | GBp 111.50 | 164.07K |
| 2026-09-22 | GBp 114.00 | +1.33% | GBp 112.50 | GBp 116.50 | GBp 112.00 | 358.98K |
| 2026-09-21 | GBp 112.50 | 0.00% | GBp 113.00 | GBp 115.00 | GBp 112.00 | 169.52K |
| 2026-09-18 | GBp 112.50 | -0.88% | GBp 113.00 | GBp 115.50 | GBp 112.00 | 563.68K |
| 2026-09-17 | GBp 113.50 | +0.44% | GBp 113.00 | GBp 115.00 | GBp 112.50 | 344.09K |
| 2026-09-16 | GBp 113.00 | +5.12% | GBp 109.00 | GBp 115.25 | GBp 108.34 | 479.15K |
| 2026-09-15 | GBp 107.50 | +0.47% | GBp 108.50 | GBp 109.25 | GBp 106.50 | 228.52K |
| 2026-09-14 | GBp 107.00 | +0.94% | GBp 107.50 | GBp 109.00 | GBp 105.00 | 115.37K |
| 2026-09-11 | GBp 106.00 | -1.40% | GBp 108.00 | GBp 109.50 | GBp 106.00 | 149.80K |
| 2026-09-10 | GBp 107.50 | -0.46% | GBp 107.50 | GBp 110.50 | GBp 107.00 | 169.43K |
| 2026-09-09 | GBp 108.00 | 0.00% | GBp 108.00 | GBp 111.00 | GBp 107.00 | 98.02K |
| 2026-09-08 | GBp 108.00 | -4.00% | GBp 110.50 | GBp 112.50 | GBp 107.50 | 101.46K |
| 2026-09-07 | GBp 112.50 | +4.65% | GBp 112.50 | GBp 112.50 | GBp 108.00 | 168.46K |
| 2026-09-04 | GBp 107.50 | -2.27% | GBp 107.50 | GBp 112.50 | GBp 107.50 | 79.14K |
| 2026-09-03 | GBp 110.00 | 0.00% | GBp 108.00 | GBp 110.65 | GBp 107.50 | 96.51K |
| 2026-09-02 | GBp 110.00 | +0.92% | GBp 108.50 | GBp 111.50 | GBp 106.00 | 229.62K |
| 2026-09-01 | GBp 109.00 | 0.00% | GBp 110.00 | GBp 113.00 | GBp 108.50 | 171.75K |
| 2026-08-28 | GBp 109.00 | -0.91% | GBp 112.50 | GBp 113.00 | GBp 109.00 | 109.81K |
| 2026-08-27 | GBp 110.00 | -0.90% | GBp 112.50 | GBp 113.50 | GBp 110.00 | 176.12K |
| 2026-08-26 | GBp 111.00 | -1.33% | GBp 111.50 | GBp 114.00 | GBp 109.00 | 469.57K |
| 2026-08-25 | GBp 112.50 | +1.35% | GBp 111.00 | GBp 114.00 | GBp 109.50 | 94.83K |
| 2026-08-24 | GBp 111.00 | +1.83% | GBp 109.00 | GBp 114.00 | GBp 109.00 | 305.40K |
| 2026-08-21 | GBp 109.00 | 0.00% | GBp 110.00 | GBp 113.50 | GBp 108.00 | 238.41K |
| 2026-08-20 | GBp 109.00 | 0.00% | GBp 110.50 | GBp 111.00 | GBp 107.50 | 123.65K |
| 2026-08-19 | GBp 109.00 | -0.46% | GBp 109.00 | GBp 109.50 | GBp 107.00 | 322.19K |
| 2026-08-18 | GBp 109.50 | +1.39% | GBp 108.00 | GBp 110.50 | GBp 106.46 | 118.34K |
| 2026-08-17 | GBp 108.00 | +0.93% | GBp 107.50 | GBp 109.35 | GBp 107.22 | 704.30K |
| 2026-08-14 | GBp 107.00 | 0.00% | GBp 107.00 | GBp 108.50 | GBp 106.50 | 99.44K |
| 2026-08-13 | GBp 107.00 | +0.47% | GBp 108.00 | GBp 109.00 | GBp 106.50 | 1.11M |
| 2026-08-12 | GBp 106.50 | +0.47% | GBp 107.00 | GBp 108.50 | GBp 106.00 | 517.32K |
| 2026-08-11 | GBp 106.00 | -0.93% | GBp 108.50 | GBp 108.50 | GBp 106.00 | 133.00K |
| 2026-08-10 | GBp 107.00 | -0.47% | GBp 105.00 | GBp 109.00 | GBp 105.00 | 104.87K |
| 2026-08-07 | GBp 107.50 | +1.42% | GBp 107.00 | GBp 108.50 | GBp 105.50 | 160.57K |
| 2026-08-06 | GBp 106.00 | -0.47% | GBp 107.00 | GBp 109.00 | GBp 106.00 | 201.41K |
| 2026-08-05 | GBp 106.50 | -1.39% | GBp 106.50 | GBp 110.00 | GBp 105.50 | 389.28K |
| 2026-08-04 | GBp 108.00 | 0.00% | GBp 110.00 | GBp 110.00 | GBp 107.00 | 75.44K |
| 2026-08-03 | GBp 108.00 | +1.89% | GBp 108.50 | GBp 109.00 | GBp 105.50 | 349.97K |
| 2026-07-31 | GBp 106.00 | -0.47% | GBp 109.00 | GBp 109.00 | GBp 105.00 | 175.75K |
| 2026-07-30 | GBp 106.50 | -0.93% | GBp 107.00 | GBp 110.00 | GBp 105.93 | 114.27K |
| 2026-07-29 | GBp 107.50 | +1.42% | GBp 106.50 | GBp 109.00 | GBp 104.00 | 446.24K |
| 2026-07-28 | GBp 106.00 | 0.00% | GBp 103.50 | GBp 108.00 | GBp 103.50 | 662.12K |
| 2026-07-27 | GBp 106.00 | 0.00% | GBp 108.00 | GBp 108.00 | GBp 104.24 | 552.67K |
| 2026-07-24 | GBp 106.00 | -0.93% | GBp 106.50 | GBp 109.50 | GBp 104.00 | 274.94K |
| 2026-07-23 | GBp 107.00 | -0.47% | GBp 106.50 | GBp 110.00 | GBp 106.50 | 180.15K |
| 2026-07-22 | GBp 107.50 | +0.94% | GBp 109.00 | GBp 109.50 | GBp 106.50 | 199.71K |
| 2026-07-21 | GBp 106.50 | -1.84% | GBp 109.00 | GBp 111.00 | GBp 106.50 | 226.24K |
| 2026-07-20 | GBp 108.50 | -0.46% | GBp 111.00 | GBp 111.00 | GBp 108.16 | 126.56K |
| 2026-07-17 | GBp 109.00 | +1.40% | GBp 109.00 | GBp 110.50 | GBp 106.50 | 111.49K |
| 2026-07-16 | GBp 107.50 | +0.47% | GBp 108.00 | GBp 109.50 | GBp 106.50 | 267.59K |
| 2026-07-15 | GBp 107.00 | -2.28% | GBp 109.50 | GBp 111.60 | GBp 106.50 | 350.72K |
| 2026-07-14 | GBp 109.50 | +1.86% | GBp 109.00 | GBp 111.50 | GBp 107.00 | 466.39K |
| 2026-07-13 | GBp 107.50 | -0.92% | GBp 110.00 | GBp 111.00 | GBp 107.00 | 191.89K |
| 2026-07-10 | GBp 108.50 | -2.69% | GBp 110.00 | GBp 112.50 | GBp 108.00 | 106.00K |
| 2026-07-09 | GBp 111.50 | +0.45% | GBp 108.50 | GBp 113.00 | GBp 108.50 | 711.04K |
| 2026-07-08 | GBp 111.00 | -0.89% | GBp 109.50 | GBp 113.50 | GBp 109.50 | 575.31K |
| 2026-07-07 | GBp 112.00 | +3.70% | GBp 111.00 | GBp 113.50 | GBp 107.00 | 634.74K |
| 2026-07-06 | GBp 108.00 | -7.69% | GBp 115.00 | GBp 117.50 | GBp 107.00 | 1.09M |
| 2026-07-03 | GBp 117.00 | +2.63% | GBp 114.00 | GBp 117.00 | GBp 113.00 | 157.25K |
| 2026-07-02 | GBp 114.00 | -4.20% | GBp 116.50 | GBp 120.00 | GBp 114.00 | 135.87K |
| 2026-07-01 | GBp 119.00 | +3.03% | GBp 115.50 | GBp 119.00 | GBp 114.50 | 122.50K |
| 2026-06-30 | GBp 115.50 | -2.94% | GBp 118.00 | GBp 120.00 | GBp 114.50 | 166.87K |
| 2026-06-29 | GBp 119.00 | +1.71% | GBp 114.50 | GBp 120.00 | GBp 114.50 | 131.73K |
| 2026-06-26 | GBp 117.00 | -1.68% | GBp 118.50 | GBp 120.50 | GBp 117.00 | 98.36K |
| 2026-06-25 | GBp 119.00 | -0.83% | GBp 119.00 | GBp 121.00 | GBp 119.00 | 113.47K |
| 2026-06-24 | GBp 120.00 | +2.13% | GBp 118.00 | GBp 122.50 | GBp 116.00 | 398.82K |
| 2026-06-23 | GBp 117.50 | -1.26% | GBp 118.00 | GBp 121.50 | GBp 114.50 | 142.78K |
| 2026-06-22 | GBp 119.00 | -0.83% | GBp 117.00 | GBp 120.50 | GBp 117.00 | 228.43K |
| 2026-06-19 | GBp 120.00 | +1.27% | GBp 118.50 | GBp 121.50 | GBp 116.00 | 177.38K |
| 2026-06-18 | GBp 118.50 | -0.42% | GBp 119.50 | GBp 122.50 | GBp 118.50 | 117.85K |
| 2026-06-17 | GBp 119.00 | -2.46% | GBp 125.00 | GBp 125.00 | GBp 119.00 | 121.80K |
| 2026-06-16 | GBp 122.00 | +0.41% | GBp 120.00 | GBp 124.50 | GBp 120.00 | 141.86K |
| 2026-06-15 | GBp 121.50 | -3.19% | GBp 124.00 | GBp 126.00 | GBp 120.98 | 317.36K |
| 2026-06-12 | GBp 125.50 | -1.57% | GBp 126.00 | GBp 130.00 | GBp 125.00 | 205.62K |
| 2026-06-11 | GBp 127.50 | +1.19% | GBp 126.50 | GBp 127.50 | GBp 123.50 | 123.18K |
| 2026-06-10 | GBp 126.00 | -1.56% | GBp 128.00 | GBp 130.00 | GBp 125.50 | 380.12K |
| 2026-06-09 | GBp 128.00 | +0.79% | GBp 129.00 | GBp 129.00 | GBp 124.50 | 327.56K |
| 2026-06-08 | GBp 127.00 | 0.00% | GBp 127.00 | GBp 128.60 | GBp 126.00 | 174.75K |
| 2026-06-05 | GBp 127.00 | +1.60% | GBp 123.50 | GBp 128.00 | GBp 123.00 | 519.40K |
| 2026-06-04 | GBp 125.00 | -0.40% | GBp 124.00 | GBp 127.50 | GBp 122.50 | 227.06K |
| 2026-06-03 | GBp 125.50 | +1.62% | GBp 125.00 | GBp 125.50 | GBp 121.00 | 614.23K |
| 2026-06-02 | GBp 123.50 | +2.07% | GBp 122.00 | GBp 125.00 | GBp 119.00 | 417.76K |
| 2026-06-01 | GBp 121.00 | 0.00% | GBp 121.50 | GBp 123.12 | GBp 119.00 | 280.15K |
| 2026-05-29 | GBp 121.00 | +0.41% | GBp 120.00 | GBp 122.00 | GBp 117.00 | 146.82K |
| 2026-05-28 | GBp 120.50 | +1.69% | GBp 120.00 | GBp 120.50 | GBp 116.00 | 148.08K |
| 2026-05-27 | GBp 118.50 | -0.84% | GBp 120.00 | GBp 123.00 | GBp 118.50 | 72.74K |