BTG Consulting plc (AIM:BTG)
London · Delayed Price · Currency is GBP · Price in GBX 119.00
-3.00 (-2.46%)
At close: Jun 17, 2026
BTG Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -2.46% | 121,805 |
| 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 |
| May 15, 2026 | 118.50 | 120.00 | 116.70 | 117.50 | 117.50 | -1.26% | 72,837 |
| May 14, 2026 | 119.00 | 120.00 | 115.50 | 119.00 | 119.00 | -0.83% | 79,181 |
| May 13, 2026 | 118.00 | 120.00 | 116.50 | 120.00 | 120.00 | 1.69% | 133,827 |
| May 12, 2026 | 119.00 | 120.00 | 117.50 | 118.00 | 118.00 | - | 218,532 |
| May 11, 2026 | 118.00 | 121.00 | 117.50 | 118.00 | 118.00 | -1.67% | 71,293 |
| May 8, 2026 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 0.42% | 128,373 |
| May 7, 2026 | 120.00 | 121.00 | 118.00 | 119.50 | 119.50 | 1.27% | 184,307 |
| May 6, 2026 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | -1.67% | 120,367 |
| May 5, 2026 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 1.27% | 172,125 |
| May 1, 2026 | 120.00 | 121.00 | 118.50 | 118.50 | 118.50 | -0.84% | 61,475 |
| Apr 30, 2026 | 119.00 | 120.00 | 118.50 | 119.50 | 119.50 | - | 118,312 |
| Apr 29, 2026 | 120.00 | 120.00 | 115.50 | 119.50 | 119.50 | 1.27% | 191,182 |
| Apr 28, 2026 | 118.00 | 120.00 | 117.50 | 118.00 | 118.00 | - | 100,329 |
| Apr 27, 2026 | 117.50 | 120.50 | 116.50 | 118.00 | 118.00 | -0.84% | 131,885 |
| Apr 24, 2026 | 118.50 | 119.00 | 115.00 | 119.00 | 119.00 | 1.71% | 213,031 |
| Apr 23, 2026 | 117.00 | 119.50 | 115.00 | 117.00 | 117.00 | -0.85% | 330,834 |
| Apr 22, 2026 | 118.00 | 120.50 | 117.00 | 118.00 | 118.00 | -0.42% | 647,348 |
| Apr 21, 2026 | 118.50 | 121.00 | 117.50 | 118.50 | 118.50 | -0.42% | 157,689 |
| Apr 20, 2026 | 116.00 | 121.00 | 115.50 | 119.00 | 119.00 | 0.85% | 99,730 |
| Apr 17, 2026 | 118.00 | 119.50 | 115.50 | 118.00 | 118.00 | 0.43% | 474,104 |
| Apr 16, 2026 | 117.50 | 118.50 | 115.50 | 117.50 | 117.50 | - | 186,407 |
| Apr 15, 2026 | 114.50 | 118.00 | 114.40 | 117.50 | 117.50 | 1.73% | 307,128 |
| Apr 14, 2026 | 116.50 | 118.00 | 115.50 | 115.50 | 115.50 | -1.28% | 264,373 |
| Apr 13, 2026 | 116.50 | 118.50 | 114.50 | 117.00 | 117.00 | 0.43% | 222,050 |
| Apr 10, 2026 | 118.50 | 118.50 | 115.60 | 116.50 | 116.50 | - | 666,542 |
| Apr 9, 2026 | 118.00 | 120.00 | 116.50 | 116.50 | 116.50 | -0.43% | 182,622 |
| Apr 8, 2026 | 118.00 | 121.00 | 118.00 | 118.50 | 117.00 | - | 247,147 |
| Apr 7, 2026 | 119.00 | 120.00 | 115.60 | 118.50 | 117.00 | -0.42% | 113,901 |