LSE - Delayed Quote
GBp
BTG Consulting plc (BTG.L)
113.00
0.00
(0.00%)
At close: October 30 at 4:35:18 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
110.50
114.50
110.50
113.00
113.00
50,779
Oct 29, 2026
110.50
114.00
110.00
113.00
113.00
173,273
Oct 28, 2026
111.00
113.84
111.00
112.00
112.00
109,823
Oct 27, 2026
112.00
113.50
108.50
113.50
113.50
145,834
Oct 26, 2026
108.50
111.50
108.50
111.00
111.00
254,010
Oct 23, 2026
109.50
114.00
109.50
109.50
109.50
110,983
Oct 22, 2026
110.00
111.50
109.06
111.50
111.50
101,407
Oct 21, 2026
111.00
111.50
108.36
111.00
111.00
200,692
Oct 20, 2026
108.00
111.00
107.50
109.50
109.50
395,301
Oct 19, 2026
108.50
111.50
108.00
108.50
108.50
79,856
Oct 16, 2026
108.50
110.00
108.00
110.00
110.00
88,167
Oct 15, 2026
107.50
110.00
107.45
109.50
109.50
511,991
Oct 14, 2026
110.00
110.00
108.00
110.00
110.00
268,729
Oct 13, 2026
111.50
114.00
110.00
110.00
110.00
312,661
Oct 12, 2026
110.50
114.00
110.42
111.50
111.50
95,630
Oct 9, 2026
113.00
113.00
109.50
112.00
112.00
376,515
Oct 8, 2026
3.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
112.50
113.02
108.00
111.00
111.00
209,800
Oct 7, 2026
113.50
114.00
111.50
113.00
112.97
342,644
Oct 6, 2026
113.00
115.50
112.50
114.00
113.97
272,649
Oct 5, 2026
115.50
116.00
112.50
113.00
112.97
413,124
Oct 2, 2026
115.00
115.50
112.00
115.00
114.97
327,025
Oct 1, 2026
114.00
116.00
111.50
112.50
112.47
138,598
Sep 30, 2026
114.50
114.50
112.00
114.00
113.97
104,855
Sep 29, 2026
115.00
115.50
112.00
114.50
114.47
164,743
Sep 28, 2026
116.00
116.50
113.00
113.00
112.97
674,800
Sep 25, 2026
117.00
117.50
114.50
117.00
116.97
199,361
Sep 24, 2026
115.50
118.50
114.00
115.00
114.97
246,323
Sep 23, 2026
114.50
116.00
111.50
116.00
115.97
164,074
Sep 22, 2026
112.50
116.50
112.00
114.00
113.97
358,980
Sep 21, 2026
113.00
115.00
112.00
112.50
112.47
169,518
Sep 18, 2026
113.00
115.50
112.00
112.50
112.47
563,679
Sep 17, 2026
113.00
115.00
112.50
113.50
113.47
344,091
Sep 16, 2026
109.00
115.25
108.34
113.00
112.97
479,149
Sep 15, 2026
108.50
109.25
106.50
107.50
107.47
228,518
Sep 14, 2026
107.50
109.00
105.00
107.00
106.97
115,368
Sep 11, 2026
108.00
109.50
106.00
106.00
105.97
149,800
Sep 10, 2026
107.50
110.50
107.00
107.50
107.47
169,431
Sep 9, 2026
108.00
111.00
107.00
108.00
107.97
98,017
Sep 8, 2026
110.50
112.50
107.50
108.00
107.97
101,460
Sep 7, 2026
112.50
112.50
108.00
112.50
112.47
168,460
Sep 4, 2026
107.50
112.50
107.50
107.50
107.47
79,143
Sep 3, 2026
108.00
110.65
107.50
110.00
109.97
96,510
Sep 2, 2026
108.50
111.50
106.00
110.00
109.97
229,618
Sep 1, 2026
110.00
113.00
108.50
109.00
108.97
171,754
Aug 28, 2026
112.50
113.00
109.00
109.00
108.97
109,812
Aug 27, 2026
112.50
113.50
110.00
110.00
109.97
176,120
Aug 26, 2026
111.50
114.00
109.00
111.00
110.97
469,570
Aug 25, 2026
111.00
114.00
109.50
112.50
112.47
94,826
Aug 24, 2026
109.00
114.00
109.00
111.00
110.97
305,396
Aug 21, 2026
110.00
113.50
108.00
109.00
108.97
238,411
Aug 20, 2026
110.50
111.00
107.50
109.00
108.97
123,646
Aug 19, 2026
109.00
109.50
107.00
109.00
108.97
322,190
Aug 18, 2026
108.00
110.50
106.46
109.50
109.47
118,341
Aug 17, 2026
107.50
109.35
107.22
108.00
107.97
704,298
Aug 14, 2026
107.00
108.50
106.50
107.00
106.97
99,439
Aug 13, 2026
108.00
109.00
106.50
107.00
106.97
1,111,961
Aug 12, 2026
107.00
108.50
106.00
106.50
106.47
517,317
Aug 11, 2026
108.50
108.50
106.00
106.00
105.97
132,997
Aug 10, 2026
105.00
109.00
105.00
107.00
106.97
104,869
Aug 7, 2026
107.00
108.50
105.50
107.50
107.47
160,571
Aug 6, 2026
107.00
109.00
106.00
106.00
105.97
201,410
Aug 5, 2026
106.50
110.00
105.50
106.50
106.47
389,276
Aug 4, 2026
110.00
110.00
107.00
108.00
107.97
75,440
Aug 3, 2026
108.50
109.00
105.50
108.00
107.97
349,965
Jul 31, 2026
109.00
109.00
105.00
106.00
105.97
175,747
Jul 30, 2026
107.00
110.00
105.93
106.50
106.47
114,267
Jul 29, 2026
106.50
109.00
104.00
107.50
107.47
446,241
Jul 28, 2026
103.50
108.00
103.50
106.00
105.97
662,123
Jul 27, 2026
108.00
108.00
104.24
106.00
105.97
552,665
Jul 24, 2026
106.50
109.50
104.00
106.00
105.97
274,940
Jul 23, 2026
106.50
110.00
106.50
107.00
106.97
180,152
Jul 22, 2026
109.00
109.50
106.50
107.50
107.47
199,705
Jul 21, 2026
109.00
111.00
106.50
106.50
106.47
226,241
Jul 20, 2026
111.00
111.00
108.16
108.50
108.47
126,556
Jul 17, 2026
109.00
110.50
106.50
109.00
108.97
111,490
Jul 16, 2026
108.00
109.50
106.50
107.50
107.47
267,594
Jul 15, 2026
109.50
111.60
106.50
107.00
106.97
350,720
Jul 14, 2026
109.00
111.50
107.00
109.50
109.47
466,385
Jul 13, 2026
110.00
111.00
107.00
107.50
107.47
191,889
Jul 10, 2026
110.00
112.50
108.00
108.50
108.47
105,995
Jul 9, 2026
108.50
113.00
108.50
111.50
111.47
711,038
Jul 8, 2026
109.50
113.50
109.50
111.00
110.97
575,306
Jul 7, 2026
111.00
113.50
107.00
112.00
111.97
634,735
Jul 6, 2026
115.00
117.50
107.00
108.00
107.97
1,094,808
Jul 3, 2026
114.00
117.00
113.00
117.00
116.97
157,252
Jul 2, 2026
116.50
120.00
114.00
114.00
113.97
135,865
Jul 1, 2026
115.50
119.00
114.50
119.00
118.97
122,500
Jun 30, 2026
118.00
120.00
114.50
115.50
115.47
166,867
Jun 29, 2026
114.50
120.00
114.50
119.00
118.97
131,734
Jun 26, 2026
118.50
120.50
117.00
117.00
116.97
98,363
Jun 25, 2026
119.00
121.00
119.00
119.00
118.97
113,469
Jun 24, 2026
118.00
122.50
116.00
120.00
119.97
398,821
Jun 23, 2026
118.00
121.50
114.50
117.50
117.47
142,784
Jun 22, 2026
117.00
120.50
117.00
119.00
118.97
228,431
Jun 19, 2026
118.50
121.50
116.00
120.00
119.97
177,382
Jun 18, 2026
119.50
122.50
118.50
118.50
118.47
117,854
Jun 17, 2026
125.00
125.00
119.00
119.00
118.97
121,802
Jun 16, 2026
120.00
124.50
120.00
122.00
121.97
141,856
Jun 15, 2026
124.00
126.00
120.98
121.50
121.47
317,361
Jun 12, 2026
126.00
130.00
125.00
125.50
125.47
205,616
Jun 11, 2026
126.50
127.50
123.50
127.50
127.47
123,181
Jun 10, 2026
128.00
130.00
125.50
126.00
125.97
380,117
Jun 9, 2026
129.00
129.00
124.50
128.00
127.96
327,559
Jun 8, 2026
127.00
128.60
126.00
127.00
126.97
174,751
Jun 5, 2026
123.50
128.00
123.00
127.00
126.97
519,396
Jun 4, 2026
124.00
127.50
122.50
125.00
124.97
227,060
Jun 3, 2026
125.00
125.50
121.00
125.50
125.47
614,225
Jun 2, 2026
122.00
125.00
119.00
123.50
123.47
417,757
Jun 1, 2026
121.50
123.12
119.00
121.00
120.97
280,151
May 29, 2026
120.00
122.00
117.00
121.00
120.97
146,819
May 28, 2026
120.00
120.50
116.00
120.50
120.47
148,076
May 27, 2026
120.00
123.00
118.50
118.50
118.47
72,737
May 26, 2026
120.00
124.00
119.50
119.50
119.47
79,290
May 22, 2026
122.00
123.50
120.00
121.50
121.47
281,145
May 21, 2026
120.00
122.84
117.50
121.50
121.47
514,384
May 20, 2026
115.00
118.00
115.00
116.50
116.47
77,677
May 19, 2026
116.00
118.50
114.00
118.00
117.97
145,601
May 18, 2026
116.00
119.50
115.50
116.00
115.97
59,933
May 15, 2026
118.50
120.00
116.65
117.50
117.47
72,836
May 14, 2026
119.00
120.00
115.50
119.00
118.97
79,181
May 13, 2026
118.00
120.00
116.50
120.00
119.97
133,826
May 12, 2026
119.00
120.00
117.50
118.00
117.97
218,531
May 11, 2026
118.00
121.00
117.50
118.00
117.97
71,292
May 8, 2026
120.00
121.00
117.00
120.00
119.97
128,372
May 7, 2026
120.00
121.00
118.00
119.50
119.47
184,306
May 6, 2026
120.00
120.00
117.50
118.00
117.97
120,366
May 5, 2026
116.00
121.00
116.00
120.00
119.97
172,125
May 1, 2026
120.00
121.00
118.50
118.50
118.47
61,475
Apr 30, 2026
119.00
120.00
118.50
119.50
119.47
118,312
Apr 29, 2026
120.00
120.00
115.50
119.50
119.47
191,182
Apr 28, 2026
118.00
120.00
117.50
118.00
117.97
100,328
Apr 27, 2026
117.50
120.50
116.50
118.00
117.97
131,885
Apr 24, 2026
118.50
119.00
115.00
119.00
118.97
213,030
Apr 23, 2026
117.00
119.50
115.00
117.00
116.97
330,833
Apr 22, 2026
118.00
120.50
117.00
118.00
117.97
647,348
Apr 21, 2026
118.50
121.00
117.50
118.50
118.47
157,688
Apr 20, 2026
116.00
121.00
115.50
119.00
118.97
99,730
Apr 17, 2026
118.00
119.50
115.50
118.00
117.97
474,103
Apr 16, 2026
117.50
118.50
115.50
117.50
117.47
186,407
Apr 15, 2026
114.50
118.00
114.42
117.50
117.47
307,128
Apr 14, 2026
116.50
118.00
115.45
115.50
115.47
264,373
Apr 13, 2026
116.50
118.50
114.50
117.00
116.97
222,049
Apr 10, 2026
118.50
118.50
115.62
116.50
116.47
666,542
Apr 9, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
118.00
120.00
116.50
116.50
116.47
182,621
Apr 8, 2026
118.00
121.00
118.00
118.50
118.45
247,146
Apr 7, 2026
119.00
120.00
115.58
118.50
118.45
113,900
Apr 2, 2026
120.00
121.00
117.00
119.00
118.95
418,407
Apr 1, 2026
120.50
123.66
118.50
120.00
119.95
312,193
Mar 31, 2026
118.00
121.50
116.00
120.00
119.95
225,306
Mar 30, 2026
118.50
119.00
116.00
118.50
118.45
490,548
Mar 27, 2026
118.50
119.00
116.00
118.50
118.45
544,925
Mar 26, 2026
118.00
118.64
116.00
118.50
118.45
298,100
Mar 25, 2026
118.00
119.00
116.00
118.00
117.95
89,977
Mar 24, 2026
119.00
119.00
115.50
118.00
117.95
426,734
Mar 23, 2026
117.00
120.00
110.00
117.00
116.95
253,672
Mar 20, 2026
116.00
118.00
114.00
116.00
115.95
312,238
Mar 19, 2026
116.50
117.00
112.50
115.00
114.95
828,894
Mar 18, 2026
118.00
118.74
116.00
117.00
116.95
184,518
Mar 17, 2026
117.50
120.00
116.50
118.00
117.95
611,055
Mar 16, 2026
118.00
120.00
114.50
118.00
117.95
1,069,955
Mar 13, 2026
117.50
120.00
116.00
118.00
117.95
608,081
Mar 12, 2026
118.50
120.00
116.00
118.50
118.45
119,456
Mar 11, 2026
118.00
120.00
116.50
118.00
117.95
50,710
Mar 10, 2026
117.00
119.50
115.50
119.00
118.95
94,014
Mar 9, 2026
117.50
120.00
115.24
118.00
117.95
1,594,177
Mar 6, 2026
118.00
119.00
118.00
118.00
117.95
110,628
Mar 5, 2026
118.50
119.61
117.00
118.00
117.95
138,511
Mar 4, 2026
118.50
119.06
116.00
118.50
118.45
158,091
Mar 3, 2026
117.50
119.50
115.30
117.00
116.95
1,790,327
Mar 2, 2026
115.50
118.00
116.50
118.00
117.95
195,927
Feb 27, 2026
115.50
120.00
115.50
118.00
117.95
253,421
Feb 26, 2026
115.50
119.50
114.00
118.00
117.95
346,723
Feb 25, 2026
117.50
119.50
116.00
118.00
117.95
331,679
Feb 24, 2026
119.00
120.00
116.50
118.00
117.95
184,936
Feb 23, 2026
118.00
120.00
117.00
118.00
117.95
194,113
Feb 20, 2026
118.00
120.00
118.00
118.00
117.95
141,551
Feb 19, 2026
118.00
120.00
118.00
118.50
118.45
156,414
Feb 18, 2026
119.00
120.00
118.00
119.00
118.95
226,088
Feb 17, 2026
119.50
119.50
116.50
119.50
119.45
394,281
Feb 16, 2026
118.50
120.00
116.50
118.50
118.45
163,925
Feb 13, 2026
119.00
120.00
115.50
118.50
118.45
149,068
Feb 12, 2026
120.00
120.00
116.50
118.00
117.95
250,140
Feb 11, 2026
117.50
120.00
117.00
118.00
117.95
295,611
Feb 10, 2026
118.50
120.00
116.00
119.00
118.95
613,956
Feb 9, 2026
120.00
120.50
117.00
118.00
117.95
116,832
Feb 6, 2026
119.00
121.00
117.00
118.00
117.95
237,809
Feb 5, 2026
119.50
119.50
119.50
119.50
119.45
-
Feb 4, 2026
118.50
121.50
116.50
119.50
119.45
277,258
Feb 3, 2026
120.00
122.00
118.00
118.50
118.45
176,388
Feb 2, 2026
118.50
122.00
118.00
122.00
121.95
228,927
Jan 30, 2026
116.00
122.00
116.00
118.00
117.95
269,021
Jan 29, 2026
120.00
121.70
117.90
118.00
117.95
367,393
Jan 28, 2026
117.50
121.00
116.50
120.00
119.95
218,529
Jan 27, 2026
119.00
121.00
117.00
119.50
119.45
87,772
Jan 26, 2026
119.00
121.50
117.50
120.00
119.95
144,962
Jan 23, 2026
118.50
121.64
117.00
119.00
118.95
449,727
Jan 22, 2026
122.00
122.00
118.00
119.00
118.95
383,082
Jan 21, 2026
117.00
124.00
116.50
120.00
119.95
626,098
Jan 20, 2026
118.00
120.00
116.50
118.00
117.95
868,964
Jan 19, 2026
116.00
119.14
116.00
117.00
116.95
244,416
Jan 16, 2026
119.50
119.50
116.50
118.00
117.95
143,009
Jan 15, 2026
118.00
120.00
117.00
118.00
117.95
201,384
Jan 14, 2026
117.00
119.50
116.50
119.00
118.95
664,044
Jan 13, 2026
116.00
118.00
115.50
117.00
116.95
302,996
Jan 12, 2026
114.50
119.50
114.00
116.00
115.95
187,041
Jan 9, 2026
116.00
118.00
114.00
117.50
117.45
201,896
Jan 8, 2026
117.50
118.00
115.00
116.00
115.95
735,085
Jan 7, 2026
117.00
117.50
114.50
116.00
115.95
339,661
Jan 6, 2026
116.00
118.00
114.50
116.50
116.45
138,826
Jan 5, 2026
116.00
116.00
113.00
116.00
115.95
294,682
Jan 2, 2026
113.50
117.00
112.50
116.00
115.95
311,609
Dec 31, 2025
113.50
116.50
112.00
113.50
113.45
28,383
Dec 30, 2025
114.00
117.00
112.00
114.50
114.45
58,734
Dec 29, 2025
113.00
116.50
113.00
114.50
114.45
95,839
Dec 24, 2025
115.00
116.00
113.50
114.50
114.45
90,996
Dec 23, 2025
113.00
115.50
113.00
114.50
114.45
118,369
Dec 22, 2025
113.50
114.50
110.50
114.00
113.95
307,732
Dec 19, 2025
111.00
114.50
111.00
114.00
113.95
233,345
Dec 18, 2025
111.00
113.50
110.50
111.50
111.46
356,982
Dec 17, 2025
112.00
112.00
109.50
111.50
111.46
140,281
Dec 16, 2025
108.50
112.00
108.50
111.00
110.96
191,465
Dec 15, 2025
111.50
112.00
108.50
110.00
109.96
496,731
Dec 12, 2025
110.00
112.00
109.50
110.00
109.96
639,771
Dec 11, 2025
109.00
111.00
107.50
110.00
109.96
935,095
Dec 10, 2025
109.50
111.50
108.50
108.50
108.46
132,771
Dec 9, 2025
112.50
113.50
107.99
109.50
109.46
479,490
Dec 8, 2025
112.50
114.00
107.00
110.00
109.96
328,663
Dec 5, 2025
111.50
113.50
110.35
110.50
110.46
138,860
Dec 4, 2025
110.00
113.50
109.50
112.00
111.96
166,926
Dec 3, 2025
110.00
113.00
109.50
112.00
111.96
174,942
Dec 2, 2025
113.00
115.00
110.67
111.00
110.96
666,459
Dec 1, 2025
114.00
117.00
113.44
114.00
113.95
119,059
Nov 28, 2025
111.00
117.00
110.00
115.00
114.95
340,737
Nov 27, 2025
110.50
113.00
109.00
112.50
112.45
227,611
Nov 26, 2025
109.50
110.50
107.50
110.00
109.96
172,949
Nov 25, 2025
112.50
112.50
107.50
107.50
107.46
297,824
Nov 24, 2025
114.50
115.00
110.00
110.00
109.96
128,088
Nov 21, 2025
114.00
116.00
112.00
112.00
111.96
487,057
Nov 20, 2025
117.00
117.00
112.50
114.50
114.45
550,276
Nov 19, 2025
113.50
116.35
111.50
115.50
115.45
456,490
Nov 18, 2025
111.00
113.50
109.25
112.00
111.96
394,697
Nov 17, 2025
109.50
113.50
109.00
110.50
110.46
206,973
Nov 14, 2025
111.00
113.00
109.00
111.00
110.96
377,304
Nov 13, 2025
113.00
113.50
110.00
110.00
109.96
165,637
Nov 12, 2025
113.50
117.00
110.00
113.00
112.95
187,661
Nov 11, 2025
117.00
117.20
113.00
113.50
113.45
230,951
Nov 10, 2025
114.00
116.50
112.00
114.00
113.95
124,003
Nov 7, 2025
114.00
115.00
112.00
112.50
112.45
144,618
Nov 6, 2025
115.00
115.00
112.00
112.00
111.96
317,683
Nov 5, 2025
115.50
117.00
113.00
113.00
112.95
163,127
Nov 4, 2025
113.00
117.00
112.00
116.00
115.95
318,275
Nov 3, 2025
113.00
115.50
110.00
114.00
113.95
251,018
Oct 31, 2025
112.50
114.11
111.00
112.00
111.96
298,882
Oct 30, 2025
110.00
112.50
109.50
112.00
111.96
457,715
