BTG Consulting plc (AIM:BTG)
London · Delayed Price · Currency is GBP · Price in GBX 106.00
-1.50 (-1.40%)
Last updated: Sep 11, 2026, 4:22 PM GMT
BTG Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 108.00 | 109.50 | 106.00 | 106.00 | 106.00 | -1.40% | 149,801 |
| Sep 10, 2026 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | -0.46% | 169,431 |
| Sep 9, 2026 | 107.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 98,017 |
| Sep 8, 2026 | 110.50 | 112.50 | 107.50 | 108.00 | 108.00 | -4.00% | 101,460 |
| Sep 7, 2026 | 112.50 | 112.50 | 108.00 | 112.50 | 112.50 | 4.65% | 168,460 |
| Sep 4, 2026 | 111.00 | 107.50 | 107.50 | 107.50 | 107.50 | -2.27% | 79,144 |
| Sep 3, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 96,512 |
| Sep 2, 2026 | 108.50 | 111.50 | 106.00 | 110.00 | 110.00 | 0.92% | 229,618 |
| Sep 1, 2026 | 110.00 | 113.00 | 108.50 | 109.00 | 109.00 | - | 171,755 |
| Aug 28, 2026 | 110.80 | 112.50 | 109.00 | 109.00 | 109.00 | -0.91% | 109,811 |
| Aug 27, 2026 | 112.50 | 113.50 | 110.00 | 110.00 | 110.00 | -0.90% | 176,120 |
| Aug 26, 2026 | 111.50 | 114.00 | 109.00 | 111.00 | 111.00 | -1.33% | 469,571 |
| Aug 25, 2026 | 111.00 | 114.00 | 109.50 | 112.50 | 112.50 | 1.35% | 94,827 |
| Aug 24, 2026 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1.83% | 305,396 |
| Aug 21, 2026 | 110.00 | 113.50 | 108.00 | 109.00 | 109.00 | - | 238,411 |
| Aug 20, 2026 | 110.50 | 111.00 | 107.50 | 109.00 | 109.00 | - | 123,647 |
| Aug 19, 2026 | 109.00 | 109.50 | 107.00 | 109.00 | 109.00 | -0.46% | 322,190 |
| Aug 18, 2026 | 108.00 | 110.50 | 106.50 | 109.50 | 109.50 | 1.39% | 118,341 |
| Aug 17, 2026 | 107.50 | 109.40 | 107.20 | 108.00 | 108.00 | 0.93% | 704,299 |
| Aug 14, 2026 | 107.00 | 108.50 | 106.50 | 107.00 | 107.00 | - | 99,439 |
| Aug 13, 2026 | 108.00 | 109.00 | 106.50 | 107.00 | 107.00 | 0.47% | 1,111,961 |
| Aug 12, 2026 | 107.00 | 108.50 | 106.00 | 106.50 | 106.50 | 0.47% | 517,318 |
| Aug 11, 2026 | 108.50 | 108.50 | 106.00 | 106.00 | 106.00 | -0.93% | 132,998 |
| Aug 10, 2026 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.47% | 104,870 |
| Aug 7, 2026 | 107.00 | 108.50 | 105.50 | 107.50 | 107.50 | 1.42% | 160,571 |
| Aug 6, 2026 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | -0.47% | 201,410 |
| Aug 5, 2026 | 106.50 | 110.00 | 105.50 | 106.50 | 106.50 | -1.39% | 389,276 |
| Aug 4, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 75,441 |
| Aug 3, 2026 | 108.50 | 109.00 | 105.50 | 108.00 | 108.00 | 1.89% | 349,965 |
| Jul 31, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.47% | 175,748 |
| Jul 30, 2026 | 107.00 | 110.00 | 105.90 | 106.50 | 106.50 | -0.93% | 114,268 |
| Jul 29, 2026 | 106.50 | 109.00 | 104.00 | 107.50 | 107.50 | 1.42% | 446,241 |
| Jul 28, 2026 | 103.50 | 108.00 | 103.50 | 106.00 | 106.00 | - | 662,123 |
| Jul 27, 2026 | 108.00 | 108.00 | 104.20 | 106.00 | 106.00 | - | 552,666 |
| Jul 24, 2026 | 106.50 | 109.50 | 104.00 | 106.00 | 106.00 | -0.93% | 274,940 |
| Jul 23, 2026 | 106.50 | 110.00 | 106.50 | 107.00 | 107.00 | -0.47% | 180,152 |
| Jul 22, 2026 | 109.00 | 109.50 | 106.50 | 107.50 | 107.50 | 0.94% | 199,706 |
| Jul 21, 2026 | 109.00 | 111.00 | 106.50 | 106.50 | 106.50 | -1.84% | 226,242 |
| Jul 20, 2026 | 111.00 | 111.00 | 108.20 | 108.50 | 108.50 | -0.46% | 126,557 |
| Jul 17, 2026 | 109.00 | 110.50 | 106.50 | 109.00 | 109.00 | 1.40% | 111,490 |
| Jul 16, 2026 | 108.00 | 109.50 | 106.50 | 107.50 | 107.50 | 0.47% | 267,594 |
| Jul 15, 2026 | 109.50 | 111.60 | 106.50 | 107.00 | 107.00 | -2.28% | 350,721 |
| Jul 14, 2026 | 109.00 | 111.50 | 107.00 | 109.50 | 109.50 | 1.86% | 466,385 |
| Jul 13, 2026 | 110.00 | 111.00 | 107.00 | 107.50 | 107.50 | -0.92% | 191,890 |
| Jul 10, 2026 | 110.00 | 112.50 | 108.00 | 108.50 | 108.50 | -2.69% | 105,996 |
| Jul 9, 2026 | 108.50 | 113.00 | 108.50 | 111.50 | 111.50 | 0.45% | 711,038 |
| Jul 8, 2026 | 109.50 | 113.50 | 109.50 | 111.00 | 111.00 | -0.89% | 575,307 |
| Jul 7, 2026 | 111.00 | 113.50 | 107.00 | 112.00 | 112.00 | 3.70% | 634,736 |
| Jul 6, 2026 | 115.00 | 117.50 | 107.00 | 108.00 | 108.00 | -7.69% | 1,094,808 |
| Jul 3, 2026 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 2.63% | 157,253 |