BTG Consulting plc (AIM:BTG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 109.50
-2.00 (-1.79%)
Last updated: Oct 23, 2026, 4:18 PM BST
BTG Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 109.50 | 114.00 | 109.50 | 109.50 | 109.50 | -1.79% | 110,984 |
| Oct 22, 2026 | 111.00 | 111.50 | 110.00 | 111.50 | 111.50 | 0.45% | 101,408 |
| Oct 21, 2026 | 110.00 | 111.50 | 110.50 | 111.00 | 111.00 | 1.37% | 200,693 |
| Oct 20, 2026 | 107.50 | 109.50 | 108.00 | 109.50 | 109.50 | 0.92% | 395,301 |
| Oct 19, 2026 | 111.50 | 108.50 | 108.50 | 108.50 | 108.50 | -1.36% | 79,857 |
| Oct 16, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.46% | 88,166 |
| Oct 15, 2026 | 107.50 | 110.00 | 107.50 | 109.50 | 109.50 | -0.45% | 435,778 |
| Oct 14, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 268,729 |
| Oct 13, 2026 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | -1.35% | 280,362 |
| Oct 12, 2026 | 110.50 | 114.00 | 110.42 | 111.50 | 111.50 | -0.45% | 95,631 |
| Oct 9, 2026 | 113.00 | 113.00 | 109.50 | 112.00 | 112.00 | 0.90% | 376,515 |
| Oct 8, 2026 | 112.50 | 113.02 | 108.00 | 111.00 | 111.00 | 1.00% | 209,801 |
| Oct 7, 2026 | 113.50 | 114.00 | 111.50 | 113.00 | 109.90 | -0.88% | 342,644 |
| Oct 6, 2026 | 113.00 | 115.50 | 112.50 | 114.00 | 110.87 | 0.88% | 272,650 |
| Oct 5, 2026 | 115.50 | 116.00 | 112.50 | 113.00 | 109.90 | -1.74% | 413,125 |
| Oct 2, 2026 | 115.00 | 115.50 | 112.00 | 115.00 | 111.85 | 2.22% | 327,026 |
| Oct 1, 2026 | 114.00 | 116.00 | 111.50 | 112.50 | 109.41 | -1.32% | 138,599 |
| Sep 30, 2026 | 114.50 | 114.50 | 112.00 | 114.00 | 110.87 | -0.44% | 104,855 |
| Sep 29, 2026 | 115.00 | 115.50 | 112.00 | 114.50 | 111.36 | 1.33% | 164,743 |
| Sep 28, 2026 | 116.00 | 116.50 | 113.00 | 113.00 | 109.90 | -3.42% | 674,800 |
| Sep 25, 2026 | 117.00 | 117.50 | 114.50 | 117.00 | 113.79 | 1.74% | 199,362 |
| Sep 24, 2026 | 115.50 | 118.50 | 114.00 | 115.00 | 111.85 | -0.86% | 246,323 |
| Sep 23, 2026 | 114.50 | 116.00 | 111.50 | 116.00 | 112.82 | 1.75% | 164,074 |
| Sep 22, 2026 | 112.50 | 116.50 | 112.00 | 114.00 | 110.87 | 1.33% | 358,980 |
| Sep 21, 2026 | 113.00 | 115.00 | 112.00 | 112.50 | 109.41 | - | 169,519 |
| Sep 18, 2026 | 113.00 | 115.50 | 112.00 | 112.50 | 109.41 | -0.88% | 563,679 |
| Sep 17, 2026 | 113.00 | 115.00 | 112.50 | 113.50 | 110.39 | 0.44% | 344,092 |
| Sep 16, 2026 | 109.00 | 115.25 | 108.34 | 113.00 | 109.90 | 5.12% | 479,149 |
| Sep 15, 2026 | 108.50 | 109.25 | 106.50 | 107.50 | 104.55 | 0.47% | 228,519 |
| Sep 14, 2026 | 107.50 | 109.00 | 105.00 | 107.00 | 104.06 | 0.94% | 115,369 |
| Sep 11, 2026 | 108.00 | 109.50 | 106.00 | 106.00 | 103.09 | -1.40% | 149,801 |
| Sep 10, 2026 | 107.50 | 110.50 | 107.00 | 107.50 | 104.55 | -0.46% | 169,431 |
| Sep 9, 2026 | 108.00 | 111.00 | 107.00 | 108.00 | 105.04 | - | 98,017 |
| Sep 8, 2026 | 110.50 | 112.50 | 107.50 | 108.00 | 105.04 | -4.00% | 101,460 |
| Sep 7, 2026 | 112.50 | 112.50 | 108.00 | 112.50 | 109.41 | 4.65% | 168,460 |
| Sep 4, 2026 | 107.50 | 112.50 | 107.50 | 107.50 | 104.55 | -2.27% | 79,143 |
| Sep 3, 2026 | 108.00 | 110.65 | 107.50 | 110.00 | 106.98 | - | 96,510 |
| Sep 2, 2026 | 108.50 | 111.50 | 106.00 | 110.00 | 106.98 | 0.92% | 229,618 |
| Sep 1, 2026 | 110.00 | 113.00 | 108.50 | 109.00 | 106.01 | - | 171,755 |
| Aug 28, 2026 | 112.50 | 113.00 | 109.00 | 109.00 | 106.01 | -0.91% | 109,812 |
| Aug 27, 2026 | 112.50 | 113.50 | 110.00 | 110.00 | 106.98 | -0.90% | 176,120 |
| Aug 26, 2026 | 111.50 | 114.00 | 109.00 | 111.00 | 107.95 | -1.33% | 469,571 |
| Aug 25, 2026 | 111.00 | 114.00 | 109.50 | 112.50 | 109.41 | 1.35% | 94,827 |
| Aug 24, 2026 | 109.00 | 114.00 | 109.00 | 111.00 | 107.95 | 1.83% | 305,396 |
| Aug 21, 2026 | 110.00 | 113.50 | 108.00 | 109.00 | 106.01 | - | 238,411 |
| Aug 20, 2026 | 110.50 | 111.00 | 107.50 | 109.00 | 106.01 | - | 123,647 |
| Aug 19, 2026 | 109.00 | 109.50 | 107.00 | 109.00 | 106.01 | -0.46% | 322,190 |
| Aug 18, 2026 | 108.00 | 110.50 | 106.46 | 109.50 | 106.50 | 1.39% | 118,341 |
| Aug 17, 2026 | 107.50 | 109.35 | 107.22 | 108.00 | 105.04 | 0.93% | 704,299 |
| Aug 14, 2026 | 107.00 | 108.50 | 106.50 | 107.00 | 104.06 | - | 99,439 |