Baltic Classifieds Group PLC (LON:BCG)
London · Delayed Price · Currency is GBP · Price in GBX 325.00
+4.50 (1.40%)
Sep 4, 2025, 4:35 PM BST
Baltic Classifieds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 321.50 | 328.50 | 318.50 | 325.00 | 325.00 | 1.40% | 431,015 |
| Sep 3, 2025 | 339.50 | 339.50 | 320.50 | 320.50 | 320.50 | -1.08% | 687,524 |
| Sep 2, 2025 | 340.00 | 340.00 | 323.00 | 324.00 | 324.00 | -1.82% | 1,110,344 |
| Sep 1, 2025 | 332.00 | 333.50 | 329.00 | 330.00 | 330.00 | - | 356,362 |
| Aug 29, 2025 | 335.00 | 335.00 | 328.50 | 330.00 | 330.00 | -0.60% | 345,495 |
| Aug 28, 2025 | 328.50 | 334.00 | 326.00 | 332.00 | 332.00 | 1.07% | 2,517,951 |
| Aug 27, 2025 | 325.00 | 330.50 | 325.00 | 328.50 | 328.50 | 1.08% | 800,567 |
| Aug 26, 2025 | 340.50 | 340.50 | 324.00 | 325.00 | 325.00 | -4.13% | 973,723 |
| Aug 22, 2025 | 341.50 | 341.50 | 336.50 | 339.00 | 339.00 | 0.15% | 270,754 |
| Aug 21, 2025 | 337.50 | 340.00 | 335.00 | 338.50 | 338.50 | 0.15% | 203,058 |
| Aug 20, 2025 | 344.00 | 344.00 | 333.00 | 338.00 | 338.00 | -0.73% | 289,919 |
| Aug 19, 2025 | 336.50 | 341.50 | 335.50 | 340.50 | 340.50 | 1.19% | 460,835 |
| Aug 18, 2025 | 332.50 | 338.50 | 332.50 | 336.50 | 336.50 | 0.30% | 185,785 |
| Aug 15, 2025 | 338.50 | 341.00 | 334.50 | 335.50 | 335.50 | -0.59% | 859,178 |
| Aug 14, 2025 | 324.00 | 340.50 | 324.00 | 337.50 | 337.50 | - | 233,807 |
| Aug 13, 2025 | 346.00 | 348.00 | 337.00 | 337.50 | 337.50 | -2.17% | 1,083,918 |
| Aug 12, 2025 | 350.00 | 361.50 | 341.50 | 345.00 | 345.00 | -2.95% | 1,855,530 |
| Aug 11, 2025 | 325.50 | 356.00 | 325.50 | 355.50 | 355.50 | 3.95% | 1,518,365 |
| Aug 8, 2025 | 340.00 | 356.00 | 340.00 | 342.00 | 342.00 | -4.07% | 709,200 |
| Aug 7, 2025 | 352.00 | 359.00 | 352.00 | 356.50 | 356.50 | 1.13% | 387,666 |
| Aug 6, 2025 | 352.00 | 355.00 | 347.50 | 352.50 | 352.50 | -0.70% | 294,041 |
| Aug 5, 2025 | 354.00 | 358.50 | 352.00 | 355.00 | 355.00 | - | 771,931 |
| Aug 4, 2025 | 352.36 | 361.50 | 352.36 | 355.00 | 355.00 | -0.56% | 1,435,452 |
| Aug 1, 2025 | 350.06 | 360.00 | 348.53 | 357.00 | 357.00 | -0.28% | 1,178,495 |
| 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 |