BTG Consulting plc (AIM:BTG)
London
· Delayed Price · Currency is GBP · Price in GBX 119.20
+1.20 (1.02%)
At close: Apr 28, 2026
BTG Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.52 | 120.00 | 118.00 | 118.00 | 118.00 | - | 75,328 |
| Apr 27, 2026 | 120.50 | 118.00 | 117.50 | 118.00 | 118.00 | -0.84% | 131,884 |
| Apr 24, 2026 | 115.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 213,031 |
| Apr 23, 2026 | 119.50 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 330,833 |
| Apr 22, 2026 | 118.00 | 120.50 | 117.00 | 118.00 | 118.00 | -0.42% | 647,348 |
| Apr 21, 2026 | 120.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.42% | 157,689 |
| Apr 20, 2026 | 116.00 | 121.00 | 115.50 | 119.00 | 119.00 | 0.85% | 99,730 |
| Apr 17, 2026 | 115.50 | 118.00 | 117.50 | 118.00 | 118.00 | 0.43% | 174,107 |
| Apr 16, 2026 | 118.50 | 118.00 | 117.00 | 117.50 | 117.50 | - | 186,406 |
| Apr 15, 2026 | 117.50 | 117.50 | 114.50 | 117.50 | 117.50 | 1.73% | 307,129 |
| Apr 14, 2026 | 118.00 | 116.50 | 115.50 | 115.50 | 115.50 | -1.28% | 264,374 |
| Apr 13, 2026 | 118.50 | 117.00 | 115.50 | 117.00 | 117.00 | 0.43% | 222,051 |
| Apr 10, 2026 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | - | 573,540 |
| Apr 9, 2026 | 120.00 | 118.00 | 116.50 | 116.50 | 116.50 | -1.69% | 182,624 |
| Apr 8, 2026 | 118.00 | 121.00 | 118.00 | 118.50 | 117.00 | - | 247,147 |
| Apr 7, 2026 | 119.00 | 120.00 | 115.58 | 118.50 | 117.00 | -0.42% | 113,901 |
| Apr 2, 2026 | 120.00 | 121.00 | 117.00 | 119.00 | 117.49 | -0.83% | 418,407 |
| Apr 1, 2026 | 120.50 | 123.66 | 118.50 | 120.00 | 118.48 | - | 312,194 |
| Mar 31, 2026 | 118.00 | 121.50 | 116.00 | 120.00 | 118.48 | 1.27% | 225,306 |
| Mar 30, 2026 | 118.50 | 119.00 | 116.00 | 118.50 | 117.00 | - | 490,548 |
| Mar 27, 2026 | 118.50 | 119.00 | 116.00 | 118.50 | 117.00 | - | 544,925 |
| Mar 26, 2026 | 118.00 | 118.64 | 116.00 | 118.50 | 117.00 | 0.42% | 298,100 |
| Mar 25, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 116.51 | - | 89,977 |
| Mar 24, 2026 | 119.00 | 119.00 | 115.50 | 118.00 | 116.51 | 0.85% | 426,735 |
| Mar 23, 2026 | 117.00 | 120.00 | 110.00 | 117.00 | 115.52 | 0.86% | 253,672 |
| Mar 20, 2026 | 116.00 | 118.00 | 114.00 | 116.00 | 114.53 | 0.87% | 312,239 |
| Mar 19, 2026 | 116.50 | 117.00 | 112.50 | 115.00 | 113.54 | -1.71% | 828,895 |
| Mar 18, 2026 | 118.00 | 118.74 | 116.00 | 117.00 | 115.52 | -0.85% | 184,519 |
| Mar 17, 2026 | 117.50 | 120.00 | 116.50 | 118.00 | 116.51 | - | 611,055 |
| Mar 16, 2026 | 118.00 | 120.00 | 114.50 | 118.00 | 116.51 | - | 1,069,955 |
| Mar 13, 2026 | 117.50 | 120.00 | 116.00 | 118.00 | 116.51 | -0.42% | 608,081 |
| Mar 12, 2026 | 118.50 | 120.00 | 116.00 | 118.50 | 117.00 | 0.42% | 119,456 |
| Mar 11, 2026 | 118.00 | 120.00 | 116.50 | 118.00 | 116.51 | -0.84% | 50,711 |
| Mar 10, 2026 | 117.00 | 119.50 | 115.50 | 119.00 | 117.49 | 0.85% | 94,014 |
| Mar 9, 2026 | 117.50 | 120.00 | 115.24 | 118.00 | 116.51 | - | 1,594,178 |
| Mar 6, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 116.51 | - | 110,628 |
| Mar 5, 2026 | 118.50 | 119.61 | 117.00 | 118.00 | 116.51 | -0.42% | 138,512 |
| Mar 4, 2026 | 118.50 | 119.06 | 116.00 | 118.50 | 117.00 | 1.28% | 158,091 |
| Mar 3, 2026 | 117.50 | 119.50 | 115.30 | 117.00 | 115.52 | -0.85% | 1,790,327 |
| Mar 2, 2026 | 115.50 | 118.50 | 115.50 | 118.00 | 116.51 | - | 195,928 |
| Feb 27, 2026 | 115.50 | 120.00 | 115.50 | 118.00 | 116.51 | - | 253,422 |
| Feb 26, 2026 | 115.50 | 119.50 | 114.00 | 118.00 | 116.51 | - | 346,723 |
| Feb 25, 2026 | 117.50 | 119.50 | 116.00 | 118.00 | 116.51 | - | 331,679 |
| Feb 24, 2026 | 119.00 | 120.00 | 116.50 | 118.00 | 116.51 | - | 184,937 |
| Feb 23, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 116.51 | - | 194,114 |
| Feb 20, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 116.51 | -0.42% | 141,552 |
| Feb 19, 2026 | 118.00 | 120.00 | 118.00 | 118.50 | 117.00 | -0.42% | 156,415 |
| Feb 18, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 117.49 | -0.42% | 226,089 |
| Feb 17, 2026 | 119.50 | 119.50 | 116.50 | 119.50 | 117.99 | 0.84% | 394,282 |
| Feb 16, 2026 | 118.50 | 120.00 | 116.50 | 118.50 | 117.00 | - | 163,925 |
| Feb 13, 2026 | 119.00 | 120.00 | 115.50 | 118.50 | 117.00 | 0.42% | 149,069 |
| Feb 12, 2026 | 120.00 | 120.00 | 116.50 | 118.00 | 116.51 | - | 250,140 |
| Feb 11, 2026 | 117.50 | 120.00 | 117.00 | 118.00 | 116.51 | -0.84% | 295,611 |
| Feb 10, 2026 | 118.50 | 120.00 | 116.00 | 119.00 | 117.49 | 0.85% | 613,956 |
| Feb 9, 2026 | 120.00 | 120.50 | 117.00 | 118.00 | 116.51 | - | 116,832 |
| Feb 6, 2026 | 119.00 | 121.00 | 117.00 | 118.00 | 116.51 | -2.88% | 237,809 |
| Feb 5, 2026 | 119.50 | 121.50 | 116.00 | 121.50 | 119.96 | 1.67% | 194,871 |
| Feb 4, 2026 | 118.50 | 121.50 | 116.50 | 119.50 | 117.99 | 0.84% | 277,259 |
| Feb 3, 2026 | 120.00 | 122.00 | 118.00 | 118.50 | 117.00 | -2.87% | 176,388 |
| Feb 2, 2026 | 118.50 | 122.00 | 118.00 | 122.00 | 120.46 | 3.39% | 228,927 |
| Jan 30, 2026 | 116.00 | 122.00 | 116.00 | 118.00 | 116.51 | - | 269,022 |
| Jan 29, 2026 | 120.00 | 121.70 | 117.90 | 118.00 | 116.51 | -1.67% | 367,394 |
| Jan 28, 2026 | 117.50 | 121.00 | 116.50 | 120.00 | 118.48 | 0.42% | 218,530 |
| Jan 27, 2026 | 119.00 | 121.00 | 117.00 | 119.50 | 117.99 | -0.42% | 87,773 |
| Jan 26, 2026 | 119.00 | 121.50 | 117.50 | 120.00 | 118.48 | 0.84% | 144,962 |
| Jan 23, 2026 | 118.50 | 121.64 | 117.00 | 119.00 | 117.49 | - | 449,727 |
| Jan 22, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 117.49 | -0.83% | 383,082 |
| Jan 21, 2026 | 117.00 | 124.00 | 116.50 | 120.00 | 118.48 | 1.69% | 626,098 |
| Jan 20, 2026 | 118.00 | 120.00 | 116.50 | 118.00 | 116.51 | 0.85% | 868,965 |
| Jan 19, 2026 | 116.00 | 119.14 | 116.00 | 117.00 | 115.52 | -0.85% | 244,416 |
| Jan 16, 2026 | 119.50 | 119.50 | 116.50 | 118.00 | 116.51 | - | 143,010 |
| Jan 15, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 116.51 | -0.84% | 201,385 |
| Jan 14, 2026 | 117.00 | 119.50 | 116.50 | 119.00 | 117.49 | 1.71% | 664,044 |
| Jan 13, 2026 | 116.00 | 118.00 | 115.50 | 117.00 | 115.52 | 0.86% | 302,997 |
| Jan 12, 2026 | 114.50 | 119.50 | 114.00 | 116.00 | 114.53 | -1.28% | 187,041 |
| Jan 9, 2026 | 116.00 | 118.00 | 114.00 | 117.50 | 116.01 | 1.29% | 201,897 |
| Jan 8, 2026 | 117.50 | 118.00 | 115.00 | 116.00 | 114.53 | - | 735,085 |
| Jan 7, 2026 | 117.00 | 117.50 | 114.50 | 116.00 | 114.53 | -0.43% | 339,661 |
| Jan 6, 2026 | 116.00 | 118.00 | 114.50 | 116.50 | 115.03 | 0.43% | 138,827 |
| Jan 5, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 114.53 | - | 294,683 |
| Jan 2, 2026 | 113.50 | 117.00 | 112.50 | 116.00 | 114.53 | 2.20% | 311,609 |
| Dec 31, 2025 | 113.50 | 116.50 | 112.00 | 113.50 | 112.06 | -0.87% | 28,383 |
| Dec 30, 2025 | 114.00 | 117.00 | 112.00 | 114.50 | 113.05 | - | 58,735 |
| Dec 29, 2025 | 113.00 | 116.50 | 113.00 | 114.50 | 113.05 | - | 95,839 |
| Dec 24, 2025 | 115.00 | 116.00 | 113.50 | 114.50 | 113.05 | - | 90,997 |
| Dec 23, 2025 | 113.00 | 115.50 | 113.00 | 114.50 | 113.05 | 0.44% | 118,370 |
| Dec 22, 2025 | 113.50 | 114.50 | 110.50 | 114.00 | 112.56 | - | 307,732 |
| Dec 19, 2025 | 111.00 | 114.50 | 111.00 | 114.00 | 112.56 | 2.24% | 233,346 |
| Dec 18, 2025 | 111.00 | 113.50 | 110.50 | 111.50 | 110.09 | - | 356,983 |
| Dec 17, 2025 | 112.00 | 112.00 | 109.50 | 111.50 | 110.09 | 0.45% | 140,281 |
| Dec 16, 2025 | 108.50 | 112.00 | 108.50 | 111.00 | 109.59 | 0.91% | 191,465 |
| Dec 15, 2025 | 111.50 | 112.00 | 108.50 | 110.00 | 108.61 | - | 496,731 |
| Dec 12, 2025 | 110.00 | 112.00 | 109.50 | 110.00 | 108.61 | - | 639,772 |
| Dec 11, 2025 | 109.00 | 111.00 | 107.50 | 110.00 | 108.61 | 1.38% | 935,095 |
| Dec 10, 2025 | 109.50 | 111.50 | 108.50 | 108.50 | 107.13 | -0.91% | 132,772 |
| Dec 9, 2025 | 112.50 | 113.50 | 107.99 | 109.50 | 108.11 | -0.45% | 479,491 |
| Dec 8, 2025 | 112.50 | 114.00 | 107.00 | 110.00 | 108.61 | -0.45% | 328,664 |
| Dec 5, 2025 | 111.50 | 113.50 | 110.35 | 110.50 | 109.10 | -1.34% | 138,861 |
| Dec 4, 2025 | 110.00 | 113.50 | 109.50 | 112.00 | 110.58 | - | 166,926 |
| Dec 3, 2025 | 110.00 | 113.00 | 109.50 | 112.00 | 110.58 | 0.90% | 174,942 |