BTG Consulting plc (AIM:BTG)
London · Delayed Price · Currency is GBP · Price in GBX 119.50
+1.50 (1.27%)
At close: May 7, 2026
BTG Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 119.64 | 121.00 | 118.00 | 119.15 | - | -0.30% | 77,853 |
| May 7, 2026 | 119.02 | 120.50 | 119.00 | 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 | 120.00 | 116.00 | 120.00 | 120.00 | 1.27% | 172,126 |
| 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 | 115.50 | 120.00 | 118.50 | 119.50 | 119.50 | 1.27% | 191,183 |
| Apr 28, 2026 | 119.52 | 120.00 | 118.00 | 118.00 | 118.00 | - | 75,328 |
| Apr 27, 2026 | 120.50 | 118.00 | 117.50 | 118.00 | 118.00 | -0.84% | 131,884 |
| Apr 24, 2026 | 115.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 213,031 |
| Apr 23, 2026 | 119.50 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 330,833 |
| Apr 22, 2026 | 118.00 | 120.50 | 117.00 | 118.00 | 118.00 | -0.42% | 647,348 |
| Apr 21, 2026 | 120.50 | 118.50 | 118.50 | 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 | 115.50 | 118.00 | 117.50 | 118.00 | 118.00 | 0.43% | 174,107 |
| Apr 16, 2026 | 118.50 | 118.00 | 117.00 | 117.50 | 117.50 | - | 186,406 |
| Apr 15, 2026 | 117.50 | 117.50 | 114.50 | 117.50 | 117.50 | 1.73% | 307,129 |
| Apr 14, 2026 | 118.00 | 116.50 | 115.50 | 115.50 | 115.50 | -1.28% | 264,374 |
| Apr 13, 2026 | 118.50 | 117.00 | 115.50 | 117.00 | 117.00 | 0.43% | 222,051 |
| Apr 10, 2026 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | - | 573,540 |
| Apr 9, 2026 | 120.00 | 118.00 | 116.50 | 116.50 | 116.50 | -1.69% | 182,624 |
| Apr 8, 2026 | 118.00 | 121.00 | 118.00 | 118.50 | 117.00 | - | 247,147 |
| Apr 7, 2026 | 119.00 | 120.00 | 115.58 | 118.50 | 117.00 | -0.42% | 113,901 |
| Apr 2, 2026 | 120.00 | 121.00 | 117.00 | 119.00 | 117.49 | -0.83% | 418,407 |
| Apr 1, 2026 | 120.50 | 123.66 | 118.50 | 120.00 | 118.48 | - | 312,194 |
| Mar 31, 2026 | 118.00 | 121.50 | 116.00 | 120.00 | 118.48 | 1.27% | 225,306 |
| Mar 30, 2026 | 118.50 | 119.00 | 116.00 | 118.50 | 117.00 | - | 490,548 |
| Mar 27, 2026 | 118.50 | 119.00 | 116.00 | 118.50 | 117.00 | - | 544,925 |
| Mar 26, 2026 | 118.00 | 118.64 | 116.00 | 118.50 | 117.00 | 0.42% | 298,100 |
| Mar 25, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 116.51 | - | 89,977 |
| Mar 24, 2026 | 119.00 | 119.00 | 115.50 | 118.00 | 116.51 | 0.85% | 426,735 |
| Mar 23, 2026 | 117.00 | 120.00 | 110.00 | 117.00 | 115.52 | 0.86% | 253,672 |
| Mar 20, 2026 | 116.00 | 118.00 | 114.00 | 116.00 | 114.53 | 0.87% | 312,239 |
| Mar 19, 2026 | 116.50 | 117.00 | 112.50 | 115.00 | 113.54 | -1.71% | 828,895 |
| Mar 18, 2026 | 118.00 | 118.74 | 116.00 | 117.00 | 115.52 | -0.85% | 184,519 |
| Mar 17, 2026 | 117.50 | 120.00 | 116.50 | 118.00 | 116.51 | - | 611,055 |
| Mar 16, 2026 | 118.00 | 120.00 | 114.50 | 118.00 | 116.51 | - | 1,069,955 |
| Mar 13, 2026 | 117.50 | 120.00 | 116.00 | 118.00 | 116.51 | -0.42% | 608,081 |
| Mar 12, 2026 | 118.50 | 120.00 | 116.00 | 118.50 | 117.00 | 0.42% | 119,456 |
| Mar 11, 2026 | 118.00 | 120.00 | 116.50 | 118.00 | 116.51 | -0.84% | 50,711 |
| Mar 10, 2026 | 117.00 | 119.50 | 115.50 | 119.00 | 117.49 | 0.85% | 94,014 |
| Mar 9, 2026 | 117.50 | 120.00 | 115.24 | 118.00 | 116.51 | - | 1,594,178 |
| Mar 6, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 116.51 | - | 110,628 |
| Mar 5, 2026 | 118.50 | 119.61 | 117.00 | 118.00 | 116.51 | -0.42% | 138,512 |
| Mar 4, 2026 | 118.50 | 119.06 | 116.00 | 118.50 | 117.00 | 1.28% | 158,091 |
| Mar 3, 2026 | 117.50 | 119.50 | 115.30 | 117.00 | 115.52 | -0.85% | 1,790,327 |
| Mar 2, 2026 | 115.50 | 118.50 | 115.50 | 118.00 | 116.51 | - | 195,928 |
| Feb 27, 2026 | 115.50 | 120.00 | 115.50 | 118.00 | 116.51 | - | 253,422 |
| Feb 26, 2026 | 115.50 | 119.50 | 114.00 | 118.00 | 116.51 | - | 346,723 |
| Feb 25, 2026 | 117.50 | 119.50 | 116.00 | 118.00 | 116.51 | - | 331,679 |