BTG Consulting plc (AIM:BTG)
London
· Delayed Price · Currency is GBP · Price in GBX 118.00
-0.50 (-0.42%)
At close: Mar 5, 2026
BTG Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | -0.42% | 138,512 |
| Mar 4, 2026 | 118.50 | 118.50 | 116.00 | 118.50 | 118.50 | 1.28% | 158,092 |
| Mar 3, 2026 | 117.50 | 119.50 | 115.30 | 117.00 | 117.00 | -0.85% | 1,790,327 |
| Mar 2, 2026 | 115.50 | 118.50 | 115.50 | 118.00 | 118.00 | - | 195,928 |
| Feb 27, 2026 | 115.50 | 118.00 | 115.50 | 118.00 | 118.00 | - | 253,422 |
| Feb 26, 2026 | 115.50 | 119.50 | 114.00 | 118.00 | 118.00 | - | 346,723 |
| Feb 25, 2026 | 117.50 | 119.50 | 116.00 | 118.00 | 118.00 | - | 331,679 |
| Feb 24, 2026 | 119.00 | 120.00 | 116.50 | 118.00 | 118.00 | - | 184,937 |
| Feb 23, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 194,114 |
| Feb 20, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.42% | 141,552 |
| Feb 19, 2026 | 118.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.42% | 156,415 |
| Feb 18, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.42% | 226,089 |
| Feb 17, 2026 | 119.50 | 119.50 | 116.50 | 119.50 | 119.50 | 0.84% | 394,282 |
| Feb 16, 2026 | 118.50 | 120.00 | 116.50 | 118.50 | 118.50 | - | 163,925 |
| Feb 13, 2026 | 119.00 | 120.00 | 115.50 | 118.50 | 118.50 | 0.42% | 149,069 |
| Feb 12, 2026 | 120.00 | 120.00 | 116.50 | 118.00 | 118.00 | - | 250,140 |
| Feb 11, 2026 | 117.50 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 295,611 |
| Feb 10, 2026 | 118.50 | 120.00 | 116.00 | 119.00 | 119.00 | 0.85% | 613,956 |
| Feb 9, 2026 | 120.00 | 120.50 | 117.00 | 118.00 | 118.00 | - | 116,832 |
| Feb 6, 2026 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | -2.88% | 237,809 |
| Feb 5, 2026 | 119.50 | 121.50 | 116.00 | 121.50 | 121.50 | 1.67% | 194,871 |
| Feb 4, 2026 | 118.50 | 121.50 | 116.50 | 119.50 | 119.50 | 0.84% | 277,259 |
| Feb 3, 2026 | 120.00 | 122.00 | 118.00 | 118.50 | 118.50 | -2.87% | 176,388 |
| Feb 2, 2026 | 118.50 | 122.00 | 118.00 | 122.00 | 122.00 | 3.39% | 228,927 |
| Jan 30, 2026 | 116.00 | 122.00 | 116.00 | 118.00 | 118.00 | - | 269,022 |
| Jan 29, 2026 | 120.00 | 121.70 | 117.90 | 118.00 | 118.00 | -1.67% | 367,394 |
| Jan 28, 2026 | 117.50 | 121.00 | 116.50 | 120.00 | 120.00 | 0.42% | 218,530 |
| Jan 27, 2026 | 119.00 | 121.00 | 117.00 | 119.50 | 119.50 | -0.42% | 87,773 |
| Jan 26, 2026 | 119.00 | 121.50 | 117.50 | 120.00 | 120.00 | 0.84% | 144,962 |
| Jan 23, 2026 | 118.50 | 121.64 | 117.00 | 119.00 | 119.00 | - | 449,727 |
| Jan 22, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 383,082 |
| Jan 21, 2026 | 117.00 | 124.00 | 116.50 | 120.00 | 120.00 | 1.69% | 626,098 |
| Jan 20, 2026 | 118.00 | 120.00 | 116.50 | 118.00 | 118.00 | 0.85% | 868,965 |
| Jan 19, 2026 | 116.00 | 119.14 | 116.00 | 117.00 | 117.00 | -0.85% | 244,416 |
| Jan 16, 2026 | 119.50 | 119.50 | 116.50 | 118.00 | 118.00 | - | 143,010 |
| Jan 15, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 201,385 |
| Jan 14, 2026 | 117.00 | 119.50 | 116.50 | 119.00 | 119.00 | 1.71% | 664,044 |
| Jan 13, 2026 | 116.00 | 118.00 | 115.50 | 117.00 | 117.00 | 0.86% | 302,997 |
| Jan 12, 2026 | 114.50 | 119.50 | 114.00 | 116.00 | 116.00 | -1.28% | 187,041 |
| Jan 9, 2026 | 116.00 | 118.00 | 114.00 | 117.50 | 117.50 | 1.29% | 201,897 |
| Jan 8, 2026 | 117.50 | 118.00 | 115.00 | 116.00 | 116.00 | - | 735,085 |
| Jan 7, 2026 | 117.00 | 117.50 | 114.50 | 116.00 | 116.00 | -0.43% | 339,661 |
| Jan 6, 2026 | 116.00 | 118.00 | 114.50 | 116.50 | 116.50 | 0.43% | 138,827 |
| Jan 5, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | - | 294,683 |
| Jan 2, 2026 | 113.50 | 117.00 | 112.50 | 116.00 | 116.00 | 2.20% | 311,609 |
| Dec 31, 2025 | 113.50 | 116.50 | 112.00 | 113.50 | 113.50 | -0.87% | 28,383 |
| Dec 30, 2025 | 114.00 | 117.00 | 112.00 | 114.50 | 114.50 | - | 58,735 |
| Dec 29, 2025 | 113.00 | 116.50 | 113.00 | 114.50 | 114.50 | - | 95,839 |
| Dec 24, 2025 | 115.00 | 116.00 | 113.50 | 114.50 | 114.50 | - | 90,997 |
| Dec 23, 2025 | 113.00 | 115.50 | 113.00 | 114.50 | 114.50 | 0.44% | 118,370 |
| Dec 22, 2025 | 113.50 | 114.50 | 110.50 | 114.00 | 114.00 | - | 307,732 |
| Dec 19, 2025 | 111.00 | 114.50 | 111.00 | 114.00 | 114.00 | 2.24% | 233,346 |
| Dec 18, 2025 | 111.00 | 113.50 | 110.50 | 111.50 | 111.50 | - | 356,983 |
| Dec 17, 2025 | 112.00 | 112.00 | 109.50 | 111.50 | 111.50 | 0.45% | 140,281 |
| Dec 16, 2025 | 108.50 | 112.00 | 108.50 | 111.00 | 111.00 | 0.91% | 191,465 |
| Dec 15, 2025 | 111.50 | 112.00 | 108.50 | 110.00 | 110.00 | - | 496,731 |
| Dec 12, 2025 | 110.00 | 112.00 | 109.50 | 110.00 | 110.00 | - | 639,772 |
| Dec 11, 2025 | 109.00 | 111.00 | 107.50 | 110.00 | 110.00 | 1.38% | 935,095 |
| Dec 10, 2025 | 109.50 | 111.50 | 108.50 | 108.50 | 108.50 | -0.91% | 132,772 |
| Dec 9, 2025 | 112.50 | 113.50 | 107.99 | 109.50 | 109.50 | -0.45% | 479,491 |
| Dec 8, 2025 | 112.50 | 114.00 | 107.00 | 110.00 | 110.00 | -0.45% | 328,664 |
| Dec 5, 2025 | 111.50 | 113.50 | 110.35 | 110.50 | 110.50 | -1.34% | 138,861 |
| Dec 4, 2025 | 110.00 | 113.50 | 109.50 | 112.00 | 112.00 | - | 166,926 |
| Dec 3, 2025 | 110.00 | 113.00 | 109.50 | 112.00 | 112.00 | 0.90% | 174,942 |
| Dec 2, 2025 | 113.00 | 115.00 | 110.67 | 111.00 | 111.00 | -2.63% | 666,460 |
| Dec 1, 2025 | 114.00 | 117.00 | 113.44 | 114.00 | 114.00 | -0.87% | 119,060 |
| Nov 28, 2025 | 111.00 | 117.00 | 110.00 | 115.00 | 115.00 | 2.22% | 340,737 |
| Nov 27, 2025 | 110.50 | 113.00 | 109.00 | 112.50 | 112.50 | 2.27% | 227,612 |
| Nov 26, 2025 | 109.50 | 110.50 | 107.50 | 110.00 | 110.00 | 2.33% | 172,950 |
| Nov 25, 2025 | 112.50 | 112.50 | 107.50 | 107.50 | 107.50 | -2.27% | 297,824 |
| Nov 24, 2025 | 114.50 | 115.00 | 110.00 | 110.00 | 110.00 | -1.79% | 128,089 |
| Nov 21, 2025 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | -2.18% | 487,057 |
| Nov 20, 2025 | 117.00 | 117.00 | 112.50 | 114.50 | 114.50 | -0.87% | 550,276 |
| Nov 19, 2025 | 113.50 | 116.35 | 111.50 | 115.50 | 115.50 | 3.13% | 456,491 |
| Nov 18, 2025 | 111.00 | 113.50 | 109.25 | 112.00 | 112.00 | 1.36% | 394,698 |
| Nov 17, 2025 | 109.50 | 113.50 | 109.00 | 110.50 | 110.50 | -0.45% | 206,974 |
| Nov 14, 2025 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.91% | 377,305 |
| Nov 13, 2025 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | -2.65% | 165,637 |
| Nov 12, 2025 | 113.50 | 117.00 | 110.00 | 113.00 | 113.00 | -0.44% | 187,662 |
| Nov 11, 2025 | 117.00 | 117.20 | 113.00 | 113.50 | 113.50 | -0.44% | 230,952 |
| Nov 10, 2025 | 114.00 | 116.50 | 112.00 | 114.00 | 114.00 | 1.33% | 124,004 |
| Nov 7, 2025 | 114.00 | 115.00 | 112.00 | 112.50 | 112.50 | 0.45% | 144,619 |
| Nov 6, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 317,684 |
| Nov 5, 2025 | 115.50 | 117.00 | 113.00 | 113.00 | 113.00 | -2.59% | 163,127 |
| Nov 4, 2025 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 318,276 |
| Nov 3, 2025 | 113.00 | 115.50 | 110.00 | 114.00 | 114.00 | 1.79% | 251,019 |
| Oct 31, 2025 | 112.50 | 114.11 | 111.00 | 112.00 | 112.00 | - | 298,882 |
| Oct 30, 2025 | 110.00 | 112.50 | 109.50 | 112.00 | 112.00 | 2.28% | 457,716 |
| Oct 29, 2025 | 109.00 | 111.00 | 107.50 | 109.50 | 109.50 | -0.45% | 363,730 |
| Oct 28, 2025 | 109.50 | 111.00 | 108.50 | 110.00 | 110.00 | 0.92% | 188,934 |
| Oct 27, 2025 | 108.50 | 111.00 | 107.00 | 109.00 | 109.00 | -1.36% | 207,322 |
| Oct 24, 2025 | 108.00 | 111.50 | 108.00 | 110.50 | 110.50 | 0.45% | 269,882 |
| Oct 23, 2025 | 107.00 | 112.50 | 106.00 | 110.00 | 110.00 | 1.85% | 364,454 |
| Oct 22, 2025 | 107.50 | 110.50 | 105.24 | 108.00 | 108.00 | 0.47% | 283,850 |
| Oct 21, 2025 | 109.50 | 112.00 | 107.50 | 107.50 | 107.50 | -2.27% | 250,890 |
| Oct 20, 2025 | 112.00 | 113.00 | 109.50 | 110.00 | 110.00 | -1.35% | 282,047 |
| Oct 17, 2025 | 111.00 | 113.50 | 109.25 | 111.50 | 111.50 | -0.89% | 231,886 |
| Oct 16, 2025 | 112.00 | 114.00 | 111.00 | 112.50 | 112.50 | 0.45% | 347,971 |
| Oct 15, 2025 | 112.50 | 115.00 | 110.36 | 112.00 | 112.00 | - | 309,712 |
| Oct 14, 2025 | 114.50 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 145,476 |