BTG Consulting plc (AIM:BTG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 111.78
-1.22 (-1.08%)
At close: Nov 13, 2026
BTG Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 117.00 | 117.00 | 111.66 | 111.78 | 111.78 | -1.08% | 98,082 |
| Nov 12, 2026 | 110.50 | 115.00 | 110.50 | 113.00 | 113.00 | 1.35% | 592,457 |
| Nov 11, 2026 | 112.50 | 113.00 | 109.00 | 111.50 | 111.50 | -0.89% | 97,927 |
| Nov 10, 2026 | 110.50 | 112.76 | 109.50 | 112.50 | 112.50 | -0.44% | 210,498 |
| Nov 9, 2026 | 111.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1.80% | 208,400 |
| Nov 6, 2026 | 110.00 | 114.00 | 107.00 | 111.00 | 111.00 | -0.89% | 326,170 |
| Nov 5, 2026 | 111.00 | 114.00 | 108.50 | 112.00 | 112.00 | 0.45% | 404,356 |
| Nov 4, 2026 | 111.00 | 114.50 | 109.50 | 111.50 | 111.50 | -0.89% | 93,440 |
| Nov 3, 2026 | 109.50 | 114.00 | 108.00 | 112.50 | 112.50 | - | 52,843 |
| Nov 2, 2026 | 112.50 | 113.00 | 110.00 | 112.50 | 112.50 | -0.44% | 108,251 |
| Oct 30, 2026 | 110.50 | 114.50 | 110.50 | 113.00 | 113.00 | - | 50,779 |
| Oct 29, 2026 | 110.50 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | 173,274 |
| Oct 28, 2026 | 111.00 | 113.80 | 111.00 | 112.00 | 112.00 | -1.32% | 109,823 |
| Oct 27, 2026 | 112.00 | 113.50 | 108.50 | 113.50 | 113.50 | 2.25% | 145,834 |
| Oct 26, 2026 | 108.50 | 111.50 | 108.50 | 111.00 | 111.00 | 1.37% | 254,011 |
| Oct 23, 2026 | 109.50 | 114.00 | 109.50 | 109.50 | 109.50 | -1.79% | 110,984 |
| Oct 22, 2026 | 110.00 | 111.50 | 109.10 | 111.50 | 111.50 | 0.45% | 101,407 |
| Oct 21, 2026 | 111.00 | 111.50 | 108.40 | 111.00 | 111.00 | 1.37% | 200,692 |
| Oct 20, 2026 | 108.00 | 111.00 | 107.50 | 109.50 | 109.50 | 0.92% | 395,301 |
| Oct 19, 2026 | 108.50 | 111.50 | 108.00 | 108.50 | 108.50 | -1.36% | 79,856 |
| Oct 16, 2026 | 108.50 | 110.00 | 108.00 | 110.00 | 110.00 | 0.46% | 88,167 |
| Oct 15, 2026 | 107.50 | 110.00 | 107.50 | 109.50 | 109.50 | -0.45% | 511,992 |
| Oct 14, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 268,729 |
| Oct 13, 2026 | 111.50 | 114.00 | 110.00 | 110.00 | 110.00 | -1.35% | 312,661 |
| Oct 12, 2026 | 110.50 | 114.00 | 110.40 | 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 | 113.00 | 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 | 0.89% | 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 | 115.30 | 108.30 | 113.00 | 109.90 | 5.12% | 479,149 |
| Sep 15, 2026 | 108.50 | 109.30 | 106.50 | 107.50 | 104.55 | 0.47% | 228,519 |
| Sep 14, 2026 | 107.50 | 109.00 | 105.00 | 107.00 | 104.07 | 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 |