Baltic Classifieds Group PLC (LON:BCG)
London
· Delayed Price · Currency is GBP · Price in GBX 191.20
+4.80 (2.58%)
At close: Mar 6, 2026
Baltic Classifieds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 186.80 | 192.40 | 186.20 | 191.20 | 191.20 | 2.58% | 2,173,424 |
| Mar 5, 2026 | 181.40 | 187.80 | 178.80 | 186.40 | 186.40 | 2.08% | 1,701,945 |
| Mar 4, 2026 | 179.60 | 182.60 | 177.20 | 182.60 | 182.60 | 2.82% | 1,783,371 |
| Mar 3, 2026 | 179.60 | 183.40 | 174.20 | 177.60 | 177.60 | -2.74% | 1,663,890 |
| Mar 2, 2026 | 182.40 | 185.00 | 181.00 | 182.60 | 182.60 | -1.51% | 1,514,137 |
| Feb 27, 2026 | 185.00 | 188.00 | 181.60 | 185.40 | 185.40 | 0.76% | 3,241,359 |
| Feb 26, 2026 | 185.00 | 187.20 | 176.21 | 184.00 | 184.00 | 0.88% | 2,741,074 |
| Feb 25, 2026 | 182.80 | 185.20 | 181.00 | 182.40 | 182.40 | 1.00% | 1,625,016 |
| Feb 24, 2026 | 182.00 | 183.60 | 179.60 | 180.60 | 180.60 | -0.88% | 1,299,889 |
| Feb 23, 2026 | 185.00 | 188.40 | 180.00 | 182.20 | 182.20 | -3.09% | 2,352,373 |
| Feb 20, 2026 | 180.00 | 189.20 | 180.00 | 188.00 | 188.00 | 3.30% | 1,957,144 |
| Feb 19, 2026 | 183.00 | 187.20 | 181.40 | 182.00 | 182.00 | -0.87% | 3,023,291 |
| Feb 18, 2026 | 185.40 | 185.40 | 180.20 | 183.60 | 183.60 | 0.99% | 1,685,507 |
| Feb 17, 2026 | 181.00 | 183.20 | 179.40 | 181.80 | 181.80 | 0.89% | 819,212 |
| Feb 16, 2026 | 178.00 | 187.82 | 178.00 | 180.20 | 180.20 | -1.85% | 895,981 |
| Feb 13, 2026 | 184.20 | 186.60 | 182.80 | 183.60 | 183.60 | -0.33% | 5,316,143 |
| Feb 12, 2026 | 180.60 | 187.40 | 179.85 | 184.20 | 184.20 | 1.32% | 1,569,730 |
| Feb 11, 2026 | 189.00 | 189.50 | 181.80 | 181.80 | 181.80 | -3.61% | 2,750,799 |
| Feb 10, 2026 | 188.60 | 192.20 | 184.80 | 188.60 | 188.60 | 0.96% | 1,762,381 |
| Feb 9, 2026 | 188.40 | 189.45 | 185.20 | 186.80 | 186.80 | -0.85% | 1,419,358 |
| Feb 6, 2026 | 189.40 | 190.00 | 185.80 | 188.40 | 188.40 | -1.46% | 988,820 |
| Feb 5, 2026 | 190.00 | 193.80 | 186.00 | 191.20 | 191.20 | 2.47% | 1,446,349 |
| Feb 4, 2026 | 190.40 | 191.00 | 183.20 | 186.60 | 186.60 | -2.00% | 6,447,361 |
| Feb 3, 2026 | 206.50 | 206.50 | 190.00 | 190.40 | 190.40 | -5.51% | 2,836,207 |
| Feb 2, 2026 | 201.50 | 202.00 | 198.40 | 201.50 | 201.50 | -0.98% | 2,060,668 |
| Jan 30, 2026 | 203.50 | 209.00 | 202.00 | 203.50 | 203.50 | 0.25% | 2,330,399 |
| Jan 29, 2026 | 201.00 | 206.50 | 201.00 | 203.00 | 203.00 | -1.22% | 1,669,537 |
| Jan 28, 2026 | 202.00 | 207.50 | 201.00 | 205.50 | 205.50 | 1.48% | 987,721 |
| Jan 27, 2026 | 212.00 | 213.00 | 202.50 | 202.50 | 202.50 | -3.57% | 3,538,623 |
| Jan 26, 2026 | 211.00 | 213.50 | 208.00 | 210.00 | 210.00 | -0.47% | 2,364,741 |
| Jan 23, 2026 | 209.50 | 211.00 | 204.50 | 211.00 | 211.00 | 0.24% | 2,101,212 |
| Jan 22, 2026 | 206.00 | 216.50 | 206.00 | 210.50 | 210.50 | 3.95% | 2,025,408 |
| Jan 21, 2026 | 199.80 | 202.59 | 197.00 | 202.50 | 202.50 | 1.35% | 1,328,180 |
| Jan 20, 2026 | 193.20 | 200.15 | 192.00 | 199.80 | 199.80 | 3.10% | 1,415,088 |
| Jan 19, 2026 | 198.60 | 200.00 | 192.80 | 193.80 | 193.80 | -2.42% | 1,671,898 |
| Jan 16, 2026 | 200.00 | 202.00 | 198.60 | 198.60 | 198.60 | -1.19% | 967,963 |
| Jan 15, 2026 | 199.40 | 201.00 | 198.20 | 201.00 | 201.00 | 1.21% | 1,821,239 |
| Jan 14, 2026 | 201.00 | 201.50 | 196.40 | 198.60 | 198.60 | -1.19% | 1,078,668 |
| Jan 13, 2026 | 197.00 | 201.00 | 195.94 | 201.00 | 201.00 | 2.34% | 7,175,726 |
| Jan 12, 2026 | 198.60 | 200.00 | 196.20 | 196.40 | 196.40 | -0.91% | 812,671 |
| Jan 9, 2026 | 194.80 | 201.00 | 194.60 | 198.20 | 198.20 | 2.16% | 2,981,259 |
| Jan 8, 2026 | 195.00 | 196.60 | 192.60 | 194.00 | 194.00 | 0.21% | 3,171,817 |
| Jan 7, 2026 | 195.80 | 197.60 | 191.20 | 193.60 | 193.60 | -1.93% | 2,643,676 |
| Jan 6, 2026 | 208.50 | 208.50 | 196.80 | 197.40 | 197.40 | -4.87% | 4,743,431 |
| Jan 5, 2026 | 204.00 | 207.50 | 201.50 | 207.50 | 207.50 | 1.97% | 6,250,583 |
| Jan 2, 2026 | 204.50 | 208.00 | 200.50 | 203.50 | 203.50 | 0.25% | 3,186,618 |
| Dec 31, 2025 | 204.50 | 205.00 | 202.50 | 203.00 | 203.00 | -0.49% | 6,170,603 |
| Dec 30, 2025 | 201.00 | 204.50 | 201.00 | 204.00 | 204.00 | 0.99% | 1,630,436 |
| Dec 29, 2025 | 201.00 | 203.00 | 199.20 | 202.00 | 202.00 | 0.75% | 1,952,487 |
| Dec 24, 2025 | 201.00 | 201.89 | 200.00 | 200.50 | 200.50 | - | 633,048 |
| Dec 23, 2025 | 201.50 | 202.00 | 199.00 | 200.50 | 200.50 | 0.25% | 1,975,779 |
| Dec 22, 2025 | 200.00 | 201.56 | 198.60 | 200.00 | 200.00 | -0.74% | 2,079,626 |
| Dec 19, 2025 | 197.40 | 201.50 | 197.40 | 201.50 | 201.50 | 1.66% | 4,479,602 |
| Dec 18, 2025 | 201.00 | 201.50 | 196.80 | 198.20 | 198.20 | -1.64% | 1,904,475 |
| Dec 17, 2025 | 197.80 | 201.50 | 196.20 | 201.50 | 201.50 | 2.70% | 4,296,466 |
| Dec 16, 2025 | 194.20 | 197.80 | 192.60 | 196.20 | 196.20 | 0.82% | 7,758,725 |
| Dec 15, 2025 | 194.40 | 199.60 | 192.00 | 194.60 | 194.60 | 0.10% | 4,109,870 |
| Dec 12, 2025 | 192.40 | 196.00 | 191.20 | 194.40 | 194.40 | 1.04% | 3,095,266 |
| Dec 11, 2025 | 187.60 | 192.40 | 186.00 | 192.40 | 192.40 | 1.37% | 11,845,430 |
| Dec 10, 2025 | 193.80 | 193.80 | 186.40 | 189.80 | 188.66 | 0.42% | 9,977,959 |
| Dec 9, 2025 | 184.40 | 189.60 | 181.40 | 189.00 | 187.87 | 3.05% | 9,704,025 |
| Dec 8, 2025 | 179.00 | 187.00 | 175.60 | 183.40 | 182.30 | 4.56% | 19,075,370 |
| Dec 5, 2025 | 190.00 | 190.00 | 174.20 | 175.40 | 174.35 | -5.70% | 27,140,880 |
| Dec 4, 2025 | 179.20 | 194.60 | 168.00 | 186.00 | 184.89 | -15.26% | 22,166,850 |
| Dec 3, 2025 | 223.00 | 223.50 | 217.00 | 219.50 | 218.19 | -1.57% | 5,021,257 |
| Dec 2, 2025 | 228.00 | 228.50 | 221.00 | 223.00 | 221.67 | -1.98% | 1,772,210 |
| Dec 1, 2025 | 230.50 | 237.50 | 227.00 | 227.50 | 226.14 | -3.81% | 1,305,491 |
| Nov 28, 2025 | 238.00 | 238.00 | 233.00 | 236.50 | 235.08 | -0.21% | 1,356,664 |
| Nov 27, 2025 | 235.00 | 237.02 | 233.50 | 237.00 | 235.58 | 1.94% | 1,353,388 |
| Nov 26, 2025 | 228.50 | 236.50 | 228.00 | 232.50 | 231.11 | 2.20% | 1,185,420 |
| Nov 25, 2025 | 223.00 | 227.50 | 217.50 | 227.50 | 226.14 | -2.15% | 1,329,087 |
| Nov 24, 2025 | 232.50 | 236.50 | 232.00 | 232.50 | 231.11 | 0.87% | 2,554,553 |
| Nov 21, 2025 | 223.50 | 231.50 | 222.00 | 230.50 | 229.12 | 2.90% | 1,495,217 |
| Nov 20, 2025 | 231.00 | 233.00 | 224.00 | 224.00 | 222.66 | -1.97% | 1,218,459 |
| Nov 19, 2025 | 231.00 | 233.00 | 222.50 | 228.50 | 227.13 | 0.44% | 3,651,318 |
| Nov 18, 2025 | 227.00 | 230.50 | 223.50 | 227.50 | 226.14 | -2.15% | 5,828,225 |
| Nov 17, 2025 | 234.00 | 234.00 | 228.00 | 232.50 | 231.11 | -0.21% | 6,985,459 |
| Nov 14, 2025 | 227.50 | 233.00 | 224.50 | 233.00 | 231.61 | 1.08% | 3,960,813 |
| Nov 13, 2025 | 233.50 | 235.50 | 228.00 | 230.50 | 229.12 | -0.86% | 3,531,924 |
| Nov 12, 2025 | 251.50 | 251.50 | 231.50 | 232.50 | 231.11 | -5.10% | 5,092,738 |
| Nov 11, 2025 | 257.50 | 258.50 | 243.50 | 245.00 | 243.53 | -3.92% | 3,594,470 |
| Nov 10, 2025 | 265.50 | 272.00 | 254.50 | 255.00 | 253.47 | -3.23% | 4,400,670 |
| Nov 7, 2025 | 290.00 | 290.00 | 263.50 | 263.50 | 261.92 | -8.35% | 2,568,589 |
| Nov 6, 2025 | 284.50 | 295.50 | 284.50 | 287.50 | 285.78 | -1.88% | 474,365 |
| Nov 5, 2025 | 290.00 | 293.50 | 289.50 | 293.00 | 291.25 | -0.34% | 516,192 |
| Nov 4, 2025 | 293.00 | 297.50 | 292.00 | 294.00 | 292.24 | -1.01% | 315,582 |
| Nov 3, 2025 | 293.00 | 300.00 | 293.00 | 297.00 | 295.22 | 0.68% | 1,334,382 |
| Oct 31, 2025 | 301.00 | 301.00 | 294.50 | 295.00 | 293.23 | -1.50% | 949,926 |
| Oct 30, 2025 | 298.00 | 301.25 | 296.50 | 299.50 | 297.71 | -0.33% | 882,147 |
| Oct 29, 2025 | 303.50 | 308.50 | 300.50 | 300.50 | 298.70 | -0.33% | 1,180,738 |
| Oct 28, 2025 | 310.00 | 310.00 | 300.00 | 301.50 | 299.70 | -1.63% | 534,520 |
| Oct 27, 2025 | 307.00 | 310.50 | 304.50 | 306.50 | 304.67 | -0.81% | 459,361 |
| Oct 24, 2025 | 306.50 | 309.00 | 300.00 | 309.00 | 307.15 | 1.31% | 630,245 |
| Oct 23, 2025 | 313.50 | 313.50 | 296.00 | 305.00 | 303.17 | 1.67% | 449,616 |
| Oct 22, 2025 | 297.00 | 300.00 | 295.00 | 300.00 | 298.20 | 1.69% | 751,258 |
| Oct 21, 2025 | 290.50 | 297.50 | 290.50 | 295.00 | 293.23 | - | 248,656 |
| Oct 20, 2025 | 294.50 | 297.00 | 292.50 | 295.00 | 293.23 | - | 383,590 |
| Oct 17, 2025 | 295.00 | 298.00 | 294.50 | 295.00 | 293.23 | -1.01% | 1,590,513 |
| Oct 16, 2025 | 300.00 | 301.00 | 296.50 | 298.00 | 296.22 | -1.00% | 1,570,683 |
| Oct 15, 2025 | 302.00 | 304.00 | 296.50 | 301.00 | 299.20 | -0.17% | 1,316,374 |