BTG Consulting plc (AIM:BTG)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
-0.50 (-0.42%)
At close: Mar 5, 2026
BTG Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | -0.42% | 138,512 |
| Mar 4, 2026 | 118.50 | 118.50 | 116.00 | 118.50 | 118.50 | 1.28% | 158,092 |
| Mar 3, 2026 | 117.50 | 119.50 | 115.30 | 117.00 | 117.00 | -0.85% | 1,790,327 |
| Mar 2, 2026 | 115.50 | 118.50 | 115.50 | 118.00 | 118.00 | - | 195,928 |
| Feb 27, 2026 | 115.50 | 118.00 | 115.50 | 118.00 | 118.00 | - | 253,422 |
| Feb 26, 2026 | 115.50 | 119.50 | 114.00 | 118.00 | 118.00 | - | 346,723 |
| Feb 25, 2026 | 117.50 | 119.50 | 116.00 | 118.00 | 118.00 | - | 331,679 |
| Feb 24, 2026 | 119.00 | 120.00 | 116.50 | 118.00 | 118.00 | - | 184,937 |
| Feb 23, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 194,114 |
| Feb 20, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.42% | 141,552 |
| Feb 19, 2026 | 118.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.42% | 156,415 |
| Feb 18, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.42% | 226,089 |
| Feb 17, 2026 | 119.50 | 119.50 | 116.50 | 119.50 | 119.50 | 0.84% | 394,282 |
| Feb 16, 2026 | 118.50 | 120.00 | 116.50 | 118.50 | 118.50 | - | 163,925 |
| Feb 13, 2026 | 119.00 | 120.00 | 115.50 | 118.50 | 118.50 | 0.42% | 149,069 |
| Feb 12, 2026 | 120.00 | 120.00 | 116.50 | 118.00 | 118.00 | - | 250,140 |
| Feb 11, 2026 | 117.50 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 295,611 |
| Feb 10, 2026 | 118.50 | 120.00 | 116.00 | 119.00 | 119.00 | 0.85% | 613,956 |
| Feb 9, 2026 | 120.00 | 120.50 | 117.00 | 118.00 | 118.00 | - | 116,832 |
| Feb 6, 2026 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | -2.88% | 237,809 |
| Feb 5, 2026 | 119.50 | 121.50 | 116.00 | 121.50 | 121.50 | 1.67% | 194,871 |
| Feb 4, 2026 | 118.50 | 121.50 | 116.50 | 119.50 | 119.50 | 0.84% | 277,259 |
| Feb 3, 2026 | 120.00 | 122.00 | 118.00 | 118.50 | 118.50 | -2.87% | 176,388 |
| Feb 2, 2026 | 118.50 | 122.00 | 118.00 | 122.00 | 122.00 | 3.39% | 228,927 |
| Jan 30, 2026 | 116.00 | 122.00 | 116.00 | 118.00 | 118.00 | - | 269,022 |
| Jan 29, 2026 | 120.00 | 121.70 | 117.90 | 118.00 | 118.00 | -1.67% | 367,394 |
| Jan 28, 2026 | 117.50 | 121.00 | 116.50 | 120.00 | 120.00 | 0.42% | 218,530 |
| Jan 27, 2026 | 119.00 | 121.00 | 117.00 | 119.50 | 119.50 | -0.42% | 87,773 |
| Jan 26, 2026 | 119.00 | 121.50 | 117.50 | 120.00 | 120.00 | 0.84% | 144,962 |
| Jan 23, 2026 | 118.50 | 121.64 | 117.00 | 119.00 | 119.00 | - | 449,727 |
| Jan 22, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 383,082 |
| Jan 21, 2026 | 117.00 | 124.00 | 116.50 | 120.00 | 120.00 | 1.69% | 626,098 |
| Jan 20, 2026 | 118.00 | 120.00 | 116.50 | 118.00 | 118.00 | 0.85% | 868,965 |
| Jan 19, 2026 | 116.00 | 119.14 | 116.00 | 117.00 | 117.00 | -0.85% | 244,416 |
| Jan 16, 2026 | 119.50 | 119.50 | 116.50 | 118.00 | 118.00 | - | 143,010 |
| Jan 15, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 201,385 |
| Jan 14, 2026 | 117.00 | 119.50 | 116.50 | 119.00 | 119.00 | 1.71% | 664,044 |
| Jan 13, 2026 | 116.00 | 118.00 | 115.50 | 117.00 | 117.00 | 0.86% | 302,997 |
| Jan 12, 2026 | 114.50 | 119.50 | 114.00 | 116.00 | 116.00 | -1.28% | 187,041 |
| Jan 9, 2026 | 116.00 | 118.00 | 114.00 | 117.50 | 117.50 | 1.29% | 201,897 |
| Jan 8, 2026 | 117.50 | 118.00 | 115.00 | 116.00 | 116.00 | - | 735,085 |
| Jan 7, 2026 | 117.00 | 117.50 | 114.50 | 116.00 | 116.00 | -0.43% | 339,661 |
| Jan 6, 2026 | 116.00 | 118.00 | 114.50 | 116.50 | 116.50 | 0.43% | 138,827 |
| Jan 5, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | - | 294,683 |
| Jan 2, 2026 | 113.50 | 117.00 | 112.50 | 116.00 | 116.00 | 2.20% | 311,609 |
| Dec 31, 2025 | 113.50 | 116.50 | 112.00 | 113.50 | 113.50 | -0.87% | 28,383 |
| Dec 30, 2025 | 114.00 | 117.00 | 112.00 | 114.50 | 114.50 | - | 58,735 |
| Dec 29, 2025 | 113.00 | 116.50 | 113.00 | 114.50 | 114.50 | - | 95,839 |
| Dec 24, 2025 | 115.00 | 116.00 | 113.50 | 114.50 | 114.50 | - | 90,997 |
| Dec 23, 2025 | 113.00 | 115.50 | 113.00 | 114.50 | 114.50 | 0.44% | 118,370 |