Baltic Classifieds Group PLC (LON:BCG)
London · Delayed Price · Currency is GBP · Price in GBX 309.00
+4.00 (1.31%)
Oct 24, 2025, 4:35 PM BST
Baltic Classifieds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 313.50 | 313.50 | 297.50 | 298.00 | 298.00 | -0.67% | 32,325 |
| Oct 22, 2025 | 297.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1.69% | 751,259 |
| Oct 21, 2025 | 290.50 | 297.50 | 290.50 | 295.00 | 295.00 | - | 248,656 |
| Oct 20, 2025 | 294.50 | 297.00 | 292.50 | 295.00 | 295.00 | - | 383,590 |
| Oct 17, 2025 | 295.00 | 298.00 | 294.50 | 295.00 | 295.00 | -1.01% | 1,590,513 |
| Oct 16, 2025 | 300.00 | 301.00 | 296.50 | 298.00 | 298.00 | -1.00% | 1,570,683 |
| Oct 15, 2025 | 302.00 | 304.00 | 296.50 | 301.00 | 301.00 | -0.17% | 1,316,374 |
| Oct 14, 2025 | 303.50 | 305.50 | 300.00 | 301.50 | 301.50 | -1.47% | 2,355,887 |
| Oct 13, 2025 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 2.00% | 333,651 |
| Oct 10, 2025 | 305.00 | 310.50 | 300.00 | 300.00 | 300.00 | -2.60% | 393,334 |
| Oct 9, 2025 | 303.00 | 308.00 | 301.00 | 308.00 | 308.00 | 0.98% | 1,126,615 |
| Oct 8, 2025 | 305.00 | 305.00 | 300.50 | 305.00 | 305.00 | 0.16% | 432,499 |
| Oct 7, 2025 | 300.00 | 306.00 | 300.00 | 304.50 | 304.50 | - | 536,646 |
| Oct 6, 2025 | 300.00 | 308.00 | 300.00 | 304.50 | 304.50 | -0.33% | 476,307 |
| Oct 3, 2025 | 306.50 | 309.50 | 302.00 | 305.50 | 305.50 | 0.33% | 535,244 |
| Oct 2, 2025 | 301.00 | 305.50 | 299.50 | 304.50 | 304.50 | 0.50% | 803,398 |
| Oct 1, 2025 | 307.00 | 312.00 | 301.00 | 303.00 | 303.00 | -2.26% | 1,196,741 |
| Sep 30, 2025 | 312.00 | 312.00 | 298.00 | 310.00 | 310.00 | 3.51% | 1,380,816 |
| Sep 29, 2025 | 303.00 | 303.50 | 294.50 | 299.50 | 299.50 | - | 938,849 |
| Sep 26, 2025 | 295.50 | 300.50 | 292.00 | 299.50 | 299.50 | 0.67% | 757,073 |
| Sep 25, 2025 | 300.00 | 303.00 | 291.00 | 297.50 | 297.50 | -0.83% | 1,214,370 |
| Sep 24, 2025 | 284.00 | 304.50 | 265.00 | 300.00 | 300.00 | -5.06% | 9,708,155 |
| Sep 23, 2025 | 319.00 | 323.00 | 316.00 | 316.00 | 316.00 | -0.78% | 558,285 |
| Sep 22, 2025 | 312.00 | 330.00 | 312.00 | 318.50 | 318.50 | -2.60% | 603,795 |
| Sep 19, 2025 | 348.00 | 348.00 | 324.50 | 327.00 | 327.00 | -1.51% | 1,755,943 |
| Sep 18, 2025 | 326.50 | 334.50 | 323.00 | 332.00 | 332.00 | 1.84% | 574,798 |
| Sep 17, 2025 | 322.50 | 327.00 | 320.00 | 326.00 | 326.00 | 1.40% | 396,040 |
| Sep 16, 2025 | 309.00 | 327.75 | 309.00 | 321.50 | 321.50 | -0.92% | 741,183 |
| Sep 15, 2025 | 323.00 | 328.00 | 320.50 | 324.50 | 324.50 | 0.15% | 382,445 |
| Sep 12, 2025 | 325.50 | 330.50 | 320.50 | 324.00 | 324.00 | -0.31% | 590,622 |
| Sep 11, 2025 | 331.50 | 333.00 | 319.50 | 325.00 | 325.00 | -2.26% | 951,399 |
| Sep 10, 2025 | 336.00 | 340.00 | 332.50 | 332.50 | 330.25 | -0.75% | 596,949 |
| Sep 9, 2025 | 333.00 | 335.00 | 329.50 | 335.00 | 332.73 | 1.36% | 674,116 |
| Sep 8, 2025 | 311.00 | 331.00 | 311.00 | 330.50 | 328.26 | 1.07% | 477,237 |
| Sep 5, 2025 | 330.00 | 330.00 | 322.50 | 327.00 | 324.79 | 0.62% | 650,597 |
| Sep 4, 2025 | 321.50 | 328.50 | 318.50 | 325.00 | 322.80 | 1.40% | 431,015 |
| Sep 3, 2025 | 339.50 | 339.50 | 320.50 | 320.50 | 318.33 | -1.08% | 687,524 |
| Sep 2, 2025 | 340.00 | 340.00 | 323.00 | 324.00 | 321.81 | -1.82% | 1,110,344 |
| Sep 1, 2025 | 332.00 | 333.50 | 329.00 | 330.00 | 327.77 | - | 356,362 |
| Aug 29, 2025 | 335.00 | 335.00 | 328.50 | 330.00 | 327.77 | -0.60% | 345,495 |
| Aug 28, 2025 | 328.50 | 334.00 | 326.00 | 332.00 | 329.75 | 1.07% | 2,517,951 |
| Aug 27, 2025 | 325.00 | 330.50 | 325.00 | 328.50 | 326.28 | 1.08% | 800,567 |
| Aug 26, 2025 | 340.50 | 340.50 | 324.00 | 325.00 | 322.80 | -4.13% | 973,723 |
| Aug 22, 2025 | 341.50 | 341.50 | 336.50 | 339.00 | 336.71 | 0.15% | 270,754 |
| Aug 21, 2025 | 337.50 | 340.00 | 335.00 | 338.50 | 336.21 | 0.15% | 203,058 |
| Aug 20, 2025 | 344.00 | 344.00 | 333.00 | 338.00 | 335.71 | -0.73% | 289,919 |
| Aug 19, 2025 | 336.50 | 341.50 | 335.50 | 340.50 | 338.20 | 1.19% | 460,835 |
| Aug 18, 2025 | 332.50 | 338.50 | 332.50 | 336.50 | 334.22 | 0.30% | 185,785 |
| Aug 15, 2025 | 338.50 | 341.00 | 334.50 | 335.50 | 333.23 | -0.59% | 859,178 |
| Aug 14, 2025 | 324.00 | 340.50 | 324.00 | 337.50 | 335.22 | - | 233,807 |