BTG Consulting plc (AIM:BTG)
London · Delayed Price · Currency is GBP · Price in GBX 113.00
-2.00 (-1.74%)
Last updated: Oct 5, 2026, 4:29 PM GMT
BTG Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 115.65 | 116.00 | 112.50 | 113.00 | 113.00 | -1.74% | 413,125 |
| Oct 2, 2026 | 115.00 | 115.00 | 113.50 | 115.00 | 115.00 | 2.22% | 297,026 |
| Oct 1, 2026 | 116.00 | 114.00 | 112.50 | 112.50 | 112.50 | -1.32% | 108,099 |
| Sep 30, 2026 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | -0.44% | 104,856 |
| Sep 29, 2026 | 115.50 | 115.00 | 114.50 | 114.50 | 114.50 | 1.33% | 164,745 |
| Sep 28, 2026 | 115.40 | 116.00 | 113.00 | 113.00 | 113.00 | -3.42% | 604,799 |
| Sep 25, 2026 | 117.00 | 117.50 | 114.50 | 117.00 | 117.00 | 1.74% | 199,362 |
| Sep 24, 2026 | 114.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 242,321 |
| Sep 23, 2026 | 116.00 | 116.00 | 113.50 | 116.00 | 116.00 | 1.75% | 164,075 |
| Sep 22, 2026 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1.33% | 358,979 |
| Sep 21, 2026 | 115.00 | 113.50 | 112.00 | 112.50 | 112.50 | - | 169,520 |
| Sep 18, 2026 | 115.50 | 114.00 | 112.50 | 112.50 | 112.50 | -0.88% | 388,312 |
| Sep 17, 2026 | 113.00 | 115.00 | 113.00 | 113.50 | 113.50 | 0.44% | 344,091 |
| Sep 16, 2026 | 108.64 | 114.00 | 109.00 | 113.00 | 113.00 | 5.12% | 305,686 |
| Sep 15, 2026 | 108.50 | 108.50 | 106.50 | 107.50 | 107.50 | 0.47% | 91,276 |
| Sep 14, 2026 | 107.50 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 115,369 |
| 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 |