Baltic Classifieds Group PLC (LON:BCG)
London · Delayed Price · Currency is GBP · Price in GBX 2.486
+0.026 (1.06%)
Sep 4, 2026, 4:47 PM GMT
Baltic Classifieds Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 201.12 | 224.67 | 200.60 | 213.67 | 213.67 | 1.16% | 1,815,472 |
| Sep 3, 2026 | 230.10 | 242.12 | 199.19 | 211.21 | 211.21 | -8.86% | 1,113,563 |
| Sep 2, 2026 | 207.71 | 231.74 | 202.56 | 231.74 | 231.74 | 10.77% | 645,933 |
| Sep 1, 2026 | 214.00 | 214.00 | 204.80 | 209.20 | 209.20 | -2.15% | 2,590,732 |
| Aug 28, 2026 | 208.20 | 218.60 | 208.20 | 213.80 | 213.80 | -1.57% | 4,493,080 |
| Aug 27, 2026 | 212.80 | 217.20 | 208.47 | 217.20 | 217.20 | 2.16% | 1,890,342 |
| Aug 26, 2026 | 217.40 | 217.40 | 207.00 | 212.60 | 212.60 | 2.31% | 1,295,071 |
| Aug 25, 2026 | 204.60 | 210.40 | 204.20 | 207.80 | 207.80 | 1.56% | 1,110,987 |
| Aug 24, 2026 | 195.10 | 204.60 | 195.10 | 204.60 | 204.60 | 0.59% | 589,194 |
| Aug 21, 2026 | 200.20 | 203.80 | 198.00 | 203.40 | 203.40 | 0.49% | 1,006,103 |
| Aug 20, 2026 | 204.80 | 206.00 | 201.40 | 202.40 | 202.40 | -1.65% | 640,081 |
| Aug 19, 2026 | 200.20 | 206.00 | 200.20 | 205.80 | 205.80 | 0.10% | 508,953 |
| Aug 18, 2026 | 204.40 | 207.80 | 204.20 | 205.60 | 205.60 | 0.39% | 380,083 |
| Aug 17, 2026 | 208.60 | 210.60 | 203.60 | 204.80 | 204.80 | -2.10% | 696,397 |
| Aug 14, 2026 | 204.80 | 216.20 | 204.80 | 209.20 | 209.20 | 0.97% | 859,601 |
| Aug 13, 2026 | 202.40 | 213.40 | 202.40 | 207.20 | 207.20 | 0.29% | 554,180 |
| Aug 12, 2026 | 200.20 | 214.20 | 200.20 | 206.60 | 206.60 | -1.71% | 897,042 |
| Aug 11, 2026 | 197.70 | 212.40 | 197.70 | 210.20 | 210.20 | 1.84% | 1,045,835 |
| Aug 10, 2026 | 205.80 | 208.40 | 203.60 | 206.40 | 206.40 | 0.68% | 913,819 |
| Aug 7, 2026 | 197.30 | 205.60 | 195.50 | 205.00 | 205.00 | 3.80% | 1,184,989 |
| Aug 6, 2026 | 205.80 | 213.00 | 197.30 | 197.50 | 197.50 | -6.31% | 2,728,946 |
| Aug 5, 2026 | 202.00 | 215.00 | 202.00 | 210.80 | 210.80 | -0.75% | 1,008,043 |
| Aug 4, 2026 | 211.40 | 213.20 | 208.80 | 212.40 | 212.40 | 0.76% | 2,162,891 |
| Aug 3, 2026 | 204.80 | 212.60 | 199.80 | 210.80 | 210.80 | 5.93% | 1,543,137 |
| Jul 31, 2026 | 212.00 | 212.00 | 198.00 | 199.00 | 199.00 | -2.16% | 974,260 |
| Jul 30, 2026 | 210.00 | 211.40 | 200.80 | 203.40 | 203.40 | -2.96% | 1,289,633 |
| Jul 29, 2026 | 201.80 | 211.80 | 200.60 | 209.60 | 209.60 | 4.80% | 1,597,208 |
| Jul 28, 2026 | 194.00 | 201.20 | 194.00 | 200.00 | 200.00 | 3.79% | 1,272,033 |
| Jul 27, 2026 | 185.80 | 192.70 | 185.50 | 192.70 | 192.70 | 4.16% | 3,290,036 |
| Jul 24, 2026 | 180.30 | 185.00 | 180.00 | 185.00 | 185.00 | 2.61% | 2,811,827 |
| Jul 23, 2026 | 183.10 | 185.70 | 180.30 | 180.30 | 180.30 | -2.54% | 2,046,354 |
| Jul 22, 2026 | 189.90 | 189.90 | 182.10 | 185.00 | 185.00 | -0.86% | 2,236,412 |
| Jul 21, 2026 | 188.00 | 189.60 | 186.20 | 186.60 | 186.60 | -0.74% | 1,467,274 |
| Jul 20, 2026 | 180.80 | 188.50 | 180.70 | 188.00 | 188.00 | 4.04% | 1,719,953 |
| Jul 17, 2026 | 178.30 | 188.30 | 178.30 | 180.70 | 180.70 | -3.21% | 1,458,395 |
| Jul 16, 2026 | 179.20 | 187.60 | 177.10 | 186.70 | 186.70 | 3.90% | 2,287,744 |
| Jul 15, 2026 | 176.00 | 181.50 | 171.40 | 179.70 | 179.70 | 2.69% | 2,114,536 |
| Jul 14, 2026 | 174.80 | 178.40 | 171.50 | 175.00 | 175.00 | -1.63% | 1,665,937 |
| Jul 13, 2026 | 178.00 | 183.40 | 177.90 | 177.90 | 177.90 | -2.31% | 2,077,026 |
| Jul 10, 2026 | 178.00 | 183.70 | 178.00 | 182.10 | 182.10 | 1.22% | 3,197,569 |
| Jul 9, 2026 | 178.40 | 179.90 | 176.10 | 179.90 | 179.90 | 1.64% | 1,700,295 |
| Jul 8, 2026 | 180.10 | 180.20 | 173.40 | 177.00 | 177.00 | -1.72% | 4,961,139 |
| Jul 7, 2026 | 180.00 | 185.90 | 179.70 | 180.10 | 180.10 | -1.10% | 2,065,203 |
| Jul 6, 2026 | 170.20 | 182.60 | 169.73 | 182.10 | 182.10 | 5.26% | 2,819,155 |
| Jul 3, 2026 | 185.00 | 190.60 | 173.00 | 173.00 | 173.00 | -8.42% | 4,089,064 |
| Jul 2, 2026 | 198.40 | 201.40 | 177.00 | 188.90 | 188.90 | -5.83% | 4,202,518 |
| Jul 1, 2026 | 190.00 | 201.40 | 187.70 | 200.60 | 200.60 | 6.65% | 2,614,818 |
| Jun 30, 2026 | 189.20 | 190.90 | 186.60 | 188.10 | 188.10 | -0.79% | 2,308,211 |
| Jun 29, 2026 | 182.00 | 191.50 | 182.00 | 189.60 | 189.60 | 2.04% | 1,078,249 |
| Jun 26, 2026 | 182.00 | 187.90 | 181.00 | 185.80 | 185.80 | -1.33% | 933,733 |