Baltic Classifieds Group PLC (LON:BCG)
London
· Delayed Price · Currency is GBP · Price in GBX 175.40
-10.60 (-5.70%)
At close: Dec 5, 2025
Baltic Classifieds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 190.00 | 190.00 | 174.20 | 175.40 | 175.40 | -5.70% | 27,140,880 |
| Dec 4, 2025 | 179.20 | 194.60 | 168.00 | 186.00 | 186.00 | -15.26% | 20,859,164 |
| Dec 3, 2025 | 223.00 | 223.50 | 217.00 | 219.50 | 219.50 | -1.57% | 5,021,257 |
| Dec 2, 2025 | 228.00 | 228.50 | 221.00 | 223.00 | 223.00 | -1.98% | 1,772,210 |
| Dec 1, 2025 | 230.50 | 237.50 | 227.00 | 227.50 | 227.50 | -3.81% | 1,305,491 |
| Nov 28, 2025 | 238.00 | 238.00 | 233.00 | 236.50 | 236.50 | -0.21% | 1,356,664 |
| Nov 27, 2025 | 235.00 | 237.02 | 233.50 | 237.00 | 237.00 | 1.94% | 1,353,388 |
| Nov 26, 2025 | 228.50 | 236.50 | 228.00 | 232.50 | 232.50 | 2.20% | 1,173,925 |
| Nov 25, 2025 | 223.00 | 227.50 | 217.50 | 227.50 | 227.50 | -2.15% | 1,327,459 |
| Nov 24, 2025 | 232.50 | 236.50 | 232.00 | 232.50 | 232.50 | 0.87% | 2,554,553 |
| Nov 21, 2025 | 223.50 | 231.50 | 222.00 | 230.50 | 230.50 | 2.90% | 1,495,217 |
| Nov 20, 2025 | 231.00 | 233.00 | 224.00 | 224.00 | 224.00 | -1.97% | 1,217,227 |
| Nov 19, 2025 | 231.00 | 233.00 | 222.50 | 228.50 | 228.50 | 0.44% | 3,651,318 |
| Nov 18, 2025 | 227.00 | 230.50 | 223.50 | 227.50 | 227.50 | -2.15% | 5,828,225 |
| Nov 17, 2025 | 234.00 | 234.00 | 228.00 | 232.50 | 232.50 | -0.21% | 6,985,459 |
| Nov 14, 2025 | 227.50 | 233.00 | 224.50 | 233.00 | 233.00 | 1.08% | 3,960,813 |
| Nov 13, 2025 | 233.50 | 235.50 | 228.00 | 230.50 | 230.50 | -0.86% | 3,531,924 |
| Nov 12, 2025 | 251.50 | 251.50 | 231.50 | 232.50 | 232.50 | -5.10% | 5,092,738 |
| Nov 11, 2025 | 257.50 | 258.50 | 243.50 | 245.00 | 245.00 | -3.92% | 3,594,470 |
| Nov 10, 2025 | 265.50 | 272.00 | 254.50 | 255.00 | 255.00 | -3.23% | 4,400,670 |
| Nov 7, 2025 | 290.00 | 290.00 | 263.50 | 263.50 | 263.50 | -8.35% | 2,568,589 |
| Nov 6, 2025 | 284.50 | 295.50 | 284.50 | 287.50 | 287.50 | -1.88% | 474,365 |
| Nov 5, 2025 | 290.00 | 293.50 | 289.50 | 293.00 | 293.00 | -0.34% | 516,192 |
| Nov 4, 2025 | 293.00 | 297.50 | 292.00 | 294.00 | 294.00 | -1.01% | 315,582 |
| Nov 3, 2025 | 293.00 | 300.00 | 293.00 | 297.00 | 297.00 | 0.68% | 1,334,382 |
| Oct 31, 2025 | 301.00 | 301.00 | 294.50 | 295.00 | 295.00 | -1.50% | 949,926 |
| Oct 30, 2025 | 298.00 | 301.25 | 296.50 | 299.50 | 299.50 | -0.33% | 882,147 |
| Oct 29, 2025 | 303.50 | 308.50 | 300.50 | 300.50 | 300.50 | -0.33% | 1,180,738 |
| Oct 28, 2025 | 310.00 | 310.00 | 300.00 | 301.50 | 301.50 | -1.63% | 534,520 |
| Oct 27, 2025 | 307.00 | 310.50 | 304.50 | 306.50 | 306.50 | -0.81% | 459,361 |
| Oct 24, 2025 | 306.50 | 309.00 | 300.00 | 309.00 | 309.00 | 1.31% | 630,245 |
| Oct 23, 2025 | 313.50 | 313.50 | 296.00 | 305.00 | 305.00 | 1.67% | 449,616 |
| Oct 22, 2025 | 297.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1.69% | 751,258 |
| Oct 21, 2025 | 290.50 | 297.50 | 290.50 | 295.00 | 295.00 | - | 248,656 |
| Oct 20, 2025 | 294.50 | 297.00 | 292.50 | 295.00 | 295.00 | - | 383,590 |
| Oct 17, 2025 | 295.00 | 298.00 | 294.50 | 295.00 | 295.00 | -1.01% | 1,590,513 |
| Oct 16, 2025 | 300.00 | 301.00 | 296.50 | 298.00 | 298.00 | -1.00% | 1,570,683 |
| Oct 15, 2025 | 302.00 | 304.00 | 296.50 | 301.00 | 301.00 | -0.17% | 1,316,374 |
| Oct 14, 2025 | 303.50 | 305.50 | 300.00 | 301.50 | 301.50 | -1.47% | 2,350,887 |
| Oct 13, 2025 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 2.00% | 333,651 |
| Oct 10, 2025 | 305.00 | 310.50 | 300.00 | 300.00 | 300.00 | -2.60% | 393,333 |
| Oct 9, 2025 | 303.00 | 308.00 | 301.00 | 308.00 | 308.00 | 0.98% | 1,126,615 |
| Oct 8, 2025 | 305.00 | 305.00 | 300.50 | 305.00 | 305.00 | 0.16% | 432,499 |
| Oct 7, 2025 | 300.00 | 306.00 | 300.00 | 304.50 | 304.50 | - | 536,646 |
| Oct 6, 2025 | 300.00 | 308.00 | 300.00 | 304.50 | 304.50 | -0.33% | 476,308 |
| Oct 3, 2025 | 306.50 | 309.50 | 302.00 | 305.50 | 305.50 | 0.33% | 535,243 |
| Oct 2, 2025 | 301.00 | 306.00 | 299.50 | 304.50 | 304.50 | 0.50% | 803,398 |
| Oct 1, 2025 | 307.00 | 312.00 | 301.00 | 303.00 | 303.00 | -2.26% | 1,196,741 |
| Sep 30, 2025 | 312.00 | 312.00 | 298.00 | 310.00 | 310.00 | 3.51% | 1,380,817 |
| Sep 29, 2025 | 303.00 | 303.50 | 294.50 | 299.50 | 299.50 | - | 938,850 |
| Sep 26, 2025 | 295.50 | 300.50 | 292.00 | 299.50 | 299.50 | 0.67% | 757,072 |
| Sep 25, 2025 | 300.00 | 303.00 | 291.00 | 297.50 | 297.50 | -0.83% | 1,214,370 |
| Sep 24, 2025 | 284.00 | 304.50 | 265.00 | 300.00 | 300.00 | -5.06% | 9,586,828 |
| Sep 23, 2025 | 319.00 | 323.00 | 316.00 | 316.00 | 316.00 | -0.78% | 558,285 |
| Sep 22, 2025 | 312.00 | 330.00 | 312.00 | 318.50 | 318.50 | -2.60% | 603,795 |
| Sep 19, 2025 | 348.00 | 348.00 | 324.50 | 327.00 | 327.00 | -1.51% | 1,755,943 |
| Sep 18, 2025 | 326.50 | 334.50 | 323.00 | 332.00 | 332.00 | 1.84% | 574,799 |
| Sep 17, 2025 | 322.50 | 327.00 | 320.00 | 326.00 | 326.00 | 1.40% | 396,040 |
| Sep 16, 2025 | 309.00 | 328.68 | 309.00 | 321.50 | 321.50 | -0.92% | 741,184 |
| Sep 15, 2025 | 326.00 | 328.00 | 320.50 | 324.50 | 324.50 | 0.15% | 382,446 |
| Sep 12, 2025 | 325.50 | 330.50 | 320.50 | 324.00 | 324.00 | -0.31% | 590,621 |
| Sep 11, 2025 | 331.50 | 333.00 | 319.50 | 325.00 | 325.00 | -2.26% | 951,399 |
| Sep 10, 2025 | 336.00 | 340.00 | 332.50 | 332.50 | 330.25 | -0.75% | 596,949 |
| Sep 9, 2025 | 333.00 | 335.00 | 329.50 | 335.00 | 332.73 | 1.36% | 674,116 |
| Sep 8, 2025 | 311.00 | 331.00 | 311.00 | 330.50 | 328.26 | 1.07% | 477,237 |
| Sep 5, 2025 | 330.00 | 330.00 | 322.50 | 327.00 | 324.79 | 0.62% | 650,597 |
| Sep 4, 2025 | 321.50 | 328.50 | 318.50 | 325.00 | 322.80 | 1.40% | 431,016 |
| Sep 3, 2025 | 339.50 | 339.50 | 318.00 | 320.50 | 318.33 | -1.08% | 687,524 |
| Sep 2, 2025 | 340.00 | 340.00 | 317.50 | 324.00 | 321.81 | -1.82% | 1,110,344 |
| Sep 1, 2025 | 332.00 | 333.50 | 329.00 | 330.00 | 327.77 | - | 356,363 |
| Aug 29, 2025 | 335.00 | 335.00 | 328.50 | 330.00 | 327.77 | -0.60% | 345,495 |
| Aug 28, 2025 | 328.50 | 334.00 | 326.00 | 332.00 | 329.75 | 1.07% | 2,517,951 |
| Aug 27, 2025 | 325.00 | 330.50 | 325.00 | 328.50 | 326.28 | 1.08% | 800,568 |
| Aug 26, 2025 | 340.50 | 340.50 | 324.00 | 325.00 | 322.80 | -4.13% | 973,724 |
| Aug 22, 2025 | 338.50 | 341.50 | 336.50 | 339.00 | 336.71 | 0.15% | 270,754 |
| Aug 21, 2025 | 337.50 | 340.00 | 335.00 | 338.50 | 336.21 | 0.15% | 203,058 |
| Aug 20, 2025 | 344.00 | 344.00 | 333.00 | 338.00 | 335.71 | -0.73% | 289,919 |
| Aug 19, 2025 | 336.50 | 341.50 | 335.50 | 340.50 | 338.20 | 1.19% | 460,835 |
| Aug 18, 2025 | 332.50 | 338.50 | 332.50 | 336.50 | 334.22 | 0.30% | 185,785 |
| Aug 15, 2025 | 338.50 | 341.00 | 334.50 | 335.50 | 333.23 | -0.59% | 859,178 |
| Aug 14, 2025 | 324.00 | 340.50 | 324.00 | 337.50 | 335.22 | - | 233,807 |
| Aug 13, 2025 | 346.00 | 348.00 | 337.00 | 337.50 | 335.22 | -2.17% | 1,083,919 |
| Aug 12, 2025 | 350.00 | 361.50 | 341.50 | 345.00 | 342.67 | -2.95% | 1,855,531 |
| Aug 11, 2025 | 325.50 | 356.00 | 325.50 | 355.50 | 353.09 | 3.95% | 1,518,365 |
| Aug 8, 2025 | 340.00 | 356.00 | 340.00 | 342.00 | 339.69 | -4.07% | 709,201 |
| Aug 7, 2025 | 352.00 | 359.00 | 352.00 | 356.50 | 354.09 | 1.13% | 387,667 |
| Aug 6, 2025 | 352.00 | 355.00 | 347.50 | 352.50 | 350.12 | -0.70% | 294,041 |
| Aug 5, 2025 | 354.00 | 358.50 | 352.00 | 355.00 | 352.60 | - | 771,930 |
| Aug 4, 2025 | 353.50 | 361.50 | 352.36 | 355.00 | 352.60 | -0.56% | 1,435,451 |
| Aug 1, 2025 | 349.50 | 360.00 | 348.53 | 357.00 | 354.58 | -0.28% | 1,178,496 |
| Jul 31, 2025 | 349.00 | 360.50 | 347.50 | 358.00 | 355.58 | 2.58% | 787,076 |
| Jul 30, 2025 | 350.50 | 352.00 | 346.00 | 349.00 | 346.64 | -0.71% | 193,165 |
| Jul 29, 2025 | 359.00 | 360.50 | 350.50 | 351.50 | 349.12 | -1.95% | 316,616 |
| Jul 28, 2025 | 363.00 | 367.50 | 358.50 | 358.50 | 356.07 | -2.05% | 479,327 |
| Jul 25, 2025 | 366.00 | 366.00 | 359.00 | 366.00 | 363.52 | 0.55% | 1,196,051 |
| Jul 24, 2025 | 351.50 | 365.00 | 351.50 | 364.00 | 361.54 | 1.53% | 712,554 |
| Jul 23, 2025 | 355.00 | 365.00 | 355.00 | 358.50 | 356.07 | -1.10% | 2,233,566 |
| Jul 22, 2025 | 375.00 | 375.00 | 360.00 | 362.50 | 360.05 | -2.95% | 1,547,783 |
| Jul 21, 2025 | 370.00 | 379.50 | 370.00 | 373.50 | 370.97 | -1.06% | 468,811 |
| Jul 18, 2025 | 374.00 | 379.50 | 374.00 | 377.50 | 374.95 | 0.80% | 2,285,549 |