BTG Consulting plc (AIM:BTG)
London · Delayed Price · Currency is GBP · Price in GBX 106.00
0.00 (0.00%)
At close: Jul 27, 2026
BTG Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 108.00 | 108.00 | 104.24 | 106.00 | 106.00 | - | 262,666 |
| Jul 24, 2026 | 106.50 | 107.00 | 105.50 | 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 | 109.00 | 107.50 | 107.50 | 107.50 | 0.94% | 199,705 |
| Jul 21, 2026 | 110.50 | 109.00 | 106.50 | 106.50 | 106.50 | -1.84% | 201,241 |
| Jul 20, 2026 | 111.00 | 111.00 | 108.16 | 108.50 | 108.50 | -0.46% | 126,557 |
| Jul 17, 2026 | 109.50 | 109.00 | 107.50 | 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 | 109.50 | 106.50 | 107.00 | 107.00 | -2.28% | 350,720 |
| Jul 14, 2026 | 107.00 | 111.50 | 108.00 | 109.50 | 109.50 | 1.86% | 466,385 |
| Jul 13, 2026 | 109.89 | 110.50 | 107.50 | 107.50 | 107.50 | -0.92% | 191,891 |
| Jul 10, 2026 | 112.00 | 110.00 | 108.00 | 108.50 | 108.50 | -2.69% | 105,997 |
| Jul 9, 2026 | 108.50 | 111.50 | 108.50 | 111.50 | 111.50 | 0.45% | 134,134 |
| Jul 8, 2026 | 109.50 | 111.00 | 109.50 | 111.00 | 111.00 | -0.89% | 206,330 |
| Jul 7, 2026 | 111.00 | 113.50 | 108.00 | 112.00 | 112.00 | 3.70% | 634,734 |
| 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 |
| Jul 2, 2026 | 114.00 | 116.50 | 114.00 | 114.00 | 114.00 | -4.20% | 135,865 |
| Jul 1, 2026 | 115.50 | 119.00 | 114.50 | 119.00 | 119.00 | 3.03% | 122,500 |
| Jun 30, 2026 | 118.00 | 120.00 | 114.50 | 115.50 | 115.50 | -2.94% | 166,867 |
| Jun 29, 2026 | 114.50 | 120.00 | 114.50 | 119.00 | 119.00 | 1.71% | 131,734 |
| Jun 26, 2026 | 118.50 | 120.50 | 117.00 | 117.00 | 117.00 | -1.68% | 98,363 |
| Jun 25, 2026 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 113,469 |
| Jun 24, 2026 | 118.00 | 122.50 | 116.00 | 120.00 | 120.00 | 2.13% | 398,822 |
| Jun 23, 2026 | 118.00 | 121.50 | 114.50 | 117.50 | 117.50 | -1.26% | 142,785 |
| Jun 22, 2026 | 117.00 | 120.50 | 117.00 | 119.00 | 119.00 | -0.83% | 228,432 |
| Jun 19, 2026 | 118.50 | 121.50 | 116.00 | 120.00 | 120.00 | 1.27% | 177,382 |
| Jun 18, 2026 | 119.50 | 122.50 | 118.50 | 118.50 | 118.50 | -0.42% | 117,854 |
| Jun 17, 2026 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -2.46% | 121,803 |
| Jun 16, 2026 | 120.00 | 124.50 | 120.00 | 122.00 | 122.00 | 0.41% | 141,856 |
| Jun 15, 2026 | 124.00 | 126.00 | 121.00 | 121.50 | 121.50 | -3.19% | 317,362 |
| Jun 12, 2026 | 126.00 | 130.00 | 125.00 | 125.50 | 125.50 | -1.57% | 205,617 |
| Jun 11, 2026 | 126.50 | 127.50 | 123.50 | 127.50 | 127.50 | 1.19% | 123,182 |
| Jun 10, 2026 | 128.00 | 130.00 | 125.50 | 126.00 | 126.00 | -1.56% | 380,118 |
| Jun 9, 2026 | 129.00 | 129.00 | 124.50 | 128.00 | 128.00 | 0.79% | 327,559 |
| Jun 8, 2026 | 127.00 | 128.60 | 126.00 | 127.00 | 127.00 | - | 174,752 |
| Jun 5, 2026 | 123.50 | 128.00 | 123.00 | 127.00 | 127.00 | 1.60% | 519,397 |
| Jun 4, 2026 | 124.00 | 127.50 | 122.50 | 125.00 | 125.00 | -0.40% | 227,060 |
| Jun 3, 2026 | 125.00 | 125.50 | 121.00 | 125.50 | 125.50 | 1.62% | 614,225 |
| Jun 2, 2026 | 122.00 | 125.00 | 119.00 | 123.50 | 123.50 | 2.07% | 417,758 |
| Jun 1, 2026 | 121.50 | 123.10 | 119.00 | 121.00 | 121.00 | - | 280,152 |
| May 29, 2026 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 0.41% | 146,820 |
| May 28, 2026 | 120.00 | 120.50 | 116.00 | 120.50 | 120.50 | 1.69% | 148,076 |
| May 27, 2026 | 120.00 | 123.00 | 118.50 | 118.50 | 118.50 | -0.84% | 72,738 |
| May 26, 2026 | 120.00 | 124.00 | 119.50 | 119.50 | 119.50 | -1.65% | 79,290 |
| May 22, 2026 | 122.00 | 123.50 | 120.00 | 121.50 | 121.50 | - | 281,146 |
| May 21, 2026 | 120.00 | 122.80 | 117.50 | 121.50 | 121.50 | 4.29% | 514,384 |
| May 20, 2026 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | -1.27% | 77,678 |
| May 19, 2026 | 116.00 | 118.50 | 114.00 | 118.00 | 118.00 | 1.72% | 145,601 |
| May 18, 2026 | 116.00 | 119.50 | 115.50 | 116.00 | 116.00 | -1.28% | 59,933 |