Baltic Classifieds Group PLC (LON:BCG)
London · Delayed Price · Currency is GBP · Price in GBX 295.00
-4.50 (-1.50%)
Sep 29, 2025, 3:40 PM BST
Baltic Classifieds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 303.00 | 303.50 | 294.50 | 296.00 | 296.00 | -1.17% | 271,490 |
| 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 |
| Aug 13, 2025 | 346.00 | 348.00 | 337.00 | 337.50 | 335.22 | -2.17% | 1,083,918 |
| Aug 12, 2025 | 350.00 | 361.50 | 341.50 | 345.00 | 342.67 | -2.95% | 1,855,530 |
| Aug 11, 2025 | 325.50 | 356.00 | 325.50 | 355.50 | 353.10 | 3.95% | 1,518,365 |
| Aug 8, 2025 | 340.00 | 356.00 | 340.00 | 342.00 | 339.69 | -4.07% | 709,200 |
| Aug 7, 2025 | 352.00 | 359.00 | 352.00 | 356.50 | 354.09 | 1.13% | 387,666 |
| Aug 6, 2025 | 352.00 | 355.00 | 347.50 | 352.50 | 350.12 | -0.70% | 294,041 |
| Aug 5, 2025 | 354.00 | 358.50 | 352.00 | 355.00 | 352.60 | - | 771,931 |
| Aug 4, 2025 | 352.36 | 361.50 | 352.36 | 355.00 | 352.60 | -0.56% | 1,435,452 |
| Aug 1, 2025 | 350.06 | 360.00 | 348.53 | 357.00 | 354.59 | -0.28% | 1,178,495 |
| Jul 31, 2025 | 349.00 | 360.50 | 347.50 | 358.00 | 355.58 | 2.58% | 787,076 |
| Jul 30, 2025 | 350.50 | 352.00 | 346.00 | 349.00 | 346.64 | -0.71% | 193,164 |
| Jul 29, 2025 | 359.00 | 360.50 | 350.50 | 351.50 | 349.12 | -1.95% | 316,615 |
| Jul 28, 2025 | 363.00 | 367.50 | 358.50 | 358.50 | 356.08 | -2.05% | 479,327 |
| Jul 25, 2025 | 366.00 | 366.00 | 359.00 | 366.00 | 363.52 | 0.55% | 1,196,051 |
| Jul 24, 2025 | 351.50 | 365.00 | 351.50 | 364.00 | 361.54 | 1.53% | 712,555 |
| Jul 23, 2025 | 355.00 | 365.00 | 355.00 | 358.50 | 356.08 | -1.10% | 2,233,567 |
| Jul 22, 2025 | 375.00 | 375.00 | 360.00 | 362.50 | 360.05 | -2.95% | 1,547,783 |
| Jul 21, 2025 | 370.00 | 379.50 | 370.00 | 373.50 | 370.97 | -1.06% | 468,810 |