Baltic Classifieds Group PLC (LON:BCG)
London · Delayed Price · Currency is GBP · Price in GBX 357.00
-1.00 (-0.28%)
Aug 1, 2025, 4:35 PM BST
Baltic Classifieds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 350.06 | 360.00 | 348.53 | 357.00 | 357.00 | -0.28% | 1,178,494 |
| Jul 31, 2025 | 349.00 | 360.50 | 347.50 | 358.00 | 358.00 | 2.58% | 787,076 |
| Jul 30, 2025 | 350.50 | 352.00 | 346.00 | 349.00 | 349.00 | -0.71% | 193,164 |
| Jul 29, 2025 | 359.00 | 360.50 | 350.50 | 351.50 | 351.50 | -1.95% | 316,615 |
| Jul 28, 2025 | 363.00 | 367.50 | 358.50 | 358.50 | 358.50 | -2.05% | 479,327 |
| Jul 25, 2025 | 366.00 | 366.00 | 359.00 | 366.00 | 366.00 | 0.55% | 1,196,051 |
| Jul 24, 2025 | 351.50 | 365.00 | 351.50 | 364.00 | 364.00 | 1.53% | 712,555 |
| Jul 23, 2025 | 355.00 | 365.00 | 355.00 | 358.50 | 358.50 | -1.10% | 2,233,567 |
| Jul 22, 2025 | 375.00 | 375.00 | 360.00 | 362.50 | 362.50 | -2.95% | 1,547,783 |
| Jul 21, 2025 | 370.00 | 379.50 | 370.00 | 373.50 | 373.50 | -1.06% | 468,810 |
| Jul 18, 2025 | 374.00 | 379.50 | 374.00 | 377.50 | 377.50 | 0.80% | 2,285,549 |
| Jul 17, 2025 | 375.00 | 380.00 | 370.00 | 374.50 | 374.50 | 0.81% | 1,637,833 |
| Jul 16, 2025 | 372.00 | 373.50 | 368.00 | 371.50 | 371.50 | 0.41% | 376,118 |
| Jul 15, 2025 | 370.50 | 374.25 | 367.00 | 370.00 | 370.00 | -0.40% | 2,168,622 |
| Jul 14, 2025 | 367.00 | 373.50 | 358.50 | 371.50 | 371.50 | 2.62% | 2,246,098 |
| Jul 11, 2025 | 358.00 | 362.00 | 353.50 | 362.00 | 362.00 | 1.69% | 3,797,192 |
| Jul 10, 2025 | 348.00 | 356.00 | 343.00 | 356.00 | 356.00 | 3.19% | 705,709 |
| Jul 9, 2025 | 346.50 | 357.50 | 343.50 | 345.00 | 345.00 | -0.58% | 2,963,759 |
| Jul 8, 2025 | 340.50 | 351.00 | 340.50 | 347.00 | 347.00 | 2.06% | 2,601,509 |
| Jul 7, 2025 | 330.00 | 340.00 | 324.00 | 340.00 | 340.00 | 3.82% | 1,474,702 |
| Jul 4, 2025 | 327.00 | 329.50 | 315.00 | 327.50 | 327.50 | 1.08% | 3,977,081 |
| Jul 3, 2025 | 338.00 | 338.00 | 300.94 | 324.00 | 324.00 | -8.35% | 3,727,437 |
| Jul 2, 2025 | 375.00 | 375.00 | 350.00 | 353.50 | 353.50 | -4.72% | 698,390 |
| Jul 1, 2025 | 373.00 | 375.00 | 366.50 | 371.00 | 371.00 | -0.54% | 1,337,632 |
| Jun 30, 2025 | 368.50 | 373.03 | 366.00 | 373.00 | 373.00 | 1.63% | 871,495 |
| Jun 27, 2025 | 350.00 | 369.00 | 350.00 | 367.00 | 367.00 | -0.41% | 531,534 |
| Jun 26, 2025 | 365.00 | 368.53 | 362.50 | 368.50 | 368.50 | 0.55% | 481,096 |
| Jun 25, 2025 | 368.50 | 372.50 | 366.00 | 366.50 | 366.50 | -0.54% | 910,812 |
| Jun 24, 2025 | 362.50 | 371.50 | 362.00 | 368.50 | 368.50 | 1.80% | 1,130,296 |
| Jun 23, 2025 | 375.00 | 375.00 | 360.50 | 362.00 | 362.00 | -0.69% | 1,145,694 |
| Jun 20, 2025 | 352.50 | 368.00 | 352.50 | 364.50 | 364.50 | 2.39% | 6,233,207 |
| Jun 19, 2025 | 374.50 | 374.50 | 355.00 | 356.00 | 356.00 | -1.11% | 1,179,581 |
| Jun 18, 2025 | 361.50 | 363.00 | 356.00 | 360.00 | 360.00 | 0.56% | 1,223,246 |
| Jun 17, 2025 | 352.00 | 371.50 | 352.00 | 358.00 | 358.00 | -3.11% | 4,915,943 |
| Jun 16, 2025 | 374.00 | 376.00 | 367.50 | 369.50 | 369.50 | -1.20% | 498,521 |
| Jun 13, 2025 | 371.50 | 374.50 | 366.00 | 374.00 | 374.00 | 0.67% | 523,684 |
| Jun 12, 2025 | 364.50 | 372.75 | 363.50 | 371.50 | 371.50 | 2.06% | 1,871,233 |
| Jun 11, 2025 | 363.00 | 365.00 | 359.50 | 364.00 | 364.00 | 1.11% | 5,944,165 |
| Jun 10, 2025 | 364.00 | 365.50 | 359.00 | 360.00 | 360.00 | -0.83% | 2,528,170 |
| Jun 9, 2025 | 363.50 | 366.00 | 361.00 | 363.00 | 363.00 | -0.41% | 860,722 |
| Jun 6, 2025 | 365.00 | 371.00 | 359.00 | 364.50 | 364.50 | 2.10% | 1,787,849 |
| Jun 5, 2025 | 360.00 | 361.50 | 354.00 | 357.00 | 357.00 | -0.83% | 1,124,713 |
| Jun 4, 2025 | 361.00 | 361.50 | 356.50 | 360.00 | 360.00 | 0.42% | 678,204 |
| Jun 3, 2025 | 361.50 | 363.50 | 356.50 | 358.50 | 358.50 | -0.42% | 562,445 |
| Jun 2, 2025 | 358.00 | 364.50 | 358.00 | 360.00 | 360.00 | -0.14% | 1,332,835 |
| May 30, 2025 | 357.50 | 360.50 | 352.50 | 360.50 | 360.50 | 0.84% | 3,217,426 |
| May 29, 2025 | 345.00 | 366.50 | 345.00 | 357.50 | 357.50 | -1.38% | 707,254 |
| May 28, 2025 | 368.00 | 371.00 | 360.00 | 362.50 | 362.50 | -1.09% | 621,168 |
| May 27, 2025 | 370.00 | 370.00 | 363.00 | 366.50 | 366.50 | 1.10% | 968,524 |
| May 23, 2025 | 360.00 | 362.50 | 351.00 | 362.50 | 362.50 | 1.26% | 4,455,837 |