Baltic Classifieds Group PLC (LON:BCG)
London · Delayed Price · Currency is GBP · Price in GBX 187.50
+0.40 (0.21%)
May 26, 2026, 1:14 PM GMT
Baltic Classifieds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 189.20 | 189.70 | 184.20 | 186.10 | - | -0.53% | 169,702 |
| May 22, 2026 | 186.50 | 191.40 | 183.20 | 187.10 | 187.10 | -1.06% | 3,658,731 |
| May 21, 2026 | 189.00 | 191.00 | 185.70 | 189.10 | 189.10 | -0.47% | 1,889,507 |
| May 20, 2026 | 190.00 | 191.30 | 186.50 | 190.00 | 190.00 | 0.11% | 3,058,688 |
| May 19, 2026 | 185.00 | 195.40 | 185.00 | 189.80 | 189.80 | 0.37% | 2,398,867 |
| May 18, 2026 | 186.00 | 189.60 | 183.68 | 189.10 | 189.10 | 0.05% | 1,629,289 |
| May 15, 2026 | 197.00 | 197.00 | 186.70 | 189.00 | 189.00 | -0.89% | 1,068,759 |
| May 14, 2026 | 190.00 | 193.70 | 189.80 | 190.70 | 190.70 | -0.05% | 873,676 |
| May 13, 2026 | 200.00 | 200.00 | 189.30 | 190.80 | 190.80 | -0.42% | 1,267,812 |
| May 12, 2026 | 194.70 | 195.50 | 187.90 | 191.60 | 191.60 | -2.19% | 2,404,987 |
| May 11, 2026 | 195.00 | 197.60 | 191.90 | 195.90 | 195.90 | 0.26% | 1,287,203 |
| May 8, 2026 | 197.20 | 198.80 | 194.70 | 195.40 | 195.40 | -1.11% | 1,415,445 |
| May 7, 2026 | 192.20 | 200.80 | 192.20 | 197.60 | 197.60 | 1.49% | 4,140,358 |
| May 6, 2026 | 210.00 | 210.00 | 194.60 | 194.70 | 194.70 | -0.26% | 1,768,673 |
| May 5, 2026 | 195.00 | 201.00 | 189.80 | 195.20 | 195.20 | -1.16% | 1,866,745 |
| May 1, 2026 | 202.00 | 202.00 | 192.10 | 197.50 | 197.50 | 1.65% | 665,438 |
| Apr 30, 2026 | 196.00 | 196.60 | 193.10 | 194.30 | 194.30 | 0.10% | 1,777,862 |
| Apr 29, 2026 | 184.80 | 195.20 | 184.80 | 194.10 | 194.10 | 1.09% | 2,786,402 |
| Apr 28, 2026 | 188.60 | 194.70 | 187.60 | 192.00 | 192.00 | 0.37% | 2,035,195 |
| Apr 27, 2026 | 197.20 | 198.40 | 188.50 | 191.30 | 191.30 | -2.89% | 3,193,495 |
| Apr 24, 2026 | 195.00 | 199.40 | 194.70 | 197.00 | 197.00 | -0.35% | 1,507,482 |
| Apr 23, 2026 | 192.50 | 199.65 | 192.50 | 197.70 | 197.70 | -2.13% | 2,664,572 |
| Apr 22, 2026 | 200.00 | 204.20 | 198.70 | 202.00 | 202.00 | 0.70% | 1,461,286 |
| Apr 21, 2026 | 200.00 | 206.80 | 198.70 | 200.60 | 200.60 | -2.90% | 1,284,523 |
| Apr 20, 2026 | 210.60 | 210.60 | 206.00 | 206.60 | 206.60 | -2.27% | 925,484 |
| Apr 17, 2026 | 208.00 | 213.60 | 208.00 | 211.40 | 211.40 | 1.44% | 1,401,201 |
| Apr 16, 2026 | 197.00 | 211.20 | 197.00 | 208.40 | 208.40 | 3.48% | 846,054 |
| Apr 15, 2026 | 200.60 | 202.20 | 197.20 | 201.40 | 201.40 | 0.70% | 5,027,298 |
| Apr 14, 2026 | 200.00 | 204.00 | 198.70 | 200.00 | 200.00 | 0.91% | 2,165,962 |
| Apr 13, 2026 | 194.90 | 199.80 | 194.50 | 198.20 | 198.20 | 0.61% | 4,686,936 |
| Apr 10, 2026 | 192.00 | 199.50 | 191.10 | 197.00 | 197.00 | 3.20% | 1,851,431 |
| Apr 9, 2026 | 194.00 | 195.60 | 190.60 | 190.90 | 190.90 | -2.00% | 2,731,418 |
| Apr 8, 2026 | 185.00 | 196.10 | 185.00 | 194.80 | 194.80 | 3.84% | 2,330,857 |
| Apr 7, 2026 | 197.40 | 197.40 | 187.00 | 187.60 | 187.60 | 0.11% | 2,197,437 |
| Apr 2, 2026 | 183.20 | 188.20 | 182.40 | 187.40 | 187.40 | 1.19% | 1,289,173 |
| Apr 1, 2026 | 191.20 | 191.20 | 179.80 | 185.20 | 185.20 | 1.20% | 1,351,427 |
| Mar 31, 2026 | 170.00 | 186.40 | 170.00 | 183.00 | 183.00 | 2.92% | 2,533,953 |
| Mar 30, 2026 | 177.20 | 179.40 | 169.40 | 177.80 | 177.80 | 4.10% | 2,720,051 |
| Mar 27, 2026 | 175.60 | 176.80 | 170.80 | 170.80 | 170.80 | -2.73% | 1,128,814 |
| Mar 26, 2026 | 173.80 | 178.00 | 173.80 | 175.60 | 175.60 | -0.57% | 1,189,437 |
| Mar 25, 2026 | 176.80 | 178.40 | 174.80 | 176.60 | 176.60 | 1.85% | 2,027,675 |
| Mar 24, 2026 | 175.60 | 180.40 | 173.40 | 173.40 | 173.40 | -2.47% | 1,230,221 |
| Mar 23, 2026 | 175.00 | 183.00 | 175.00 | 177.80 | 177.80 | -1.22% | 2,836,967 |
| Mar 20, 2026 | 182.80 | 183.00 | 178.40 | 180.00 | 180.00 | -1.21% | 2,657,691 |
| Mar 19, 2026 | 180.00 | 188.40 | 180.00 | 182.20 | 182.20 | -1.94% | 1,417,688 |
| Mar 18, 2026 | 182.60 | 192.00 | 182.60 | 185.80 | 185.80 | -3.03% | 1,463,323 |
| Mar 17, 2026 | 180.00 | 192.20 | 180.00 | 191.60 | 191.60 | 1.91% | 2,859,376 |
| Mar 16, 2026 | 199.80 | 199.80 | 185.60 | 188.00 | 188.00 | -1.26% | 920,041 |
| Mar 13, 2026 | 192.00 | 192.80 | 188.40 | 190.40 | 190.40 | 0.42% | 1,284,864 |
| Mar 12, 2026 | 191.80 | 192.40 | 186.00 | 189.60 | 189.60 | 1.07% | 1,268,756 |