Baltic Classifieds Group PLC (BCG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 221.50 | 231.50 | 221.50 | 230.00 | 230.00 | 165,865 |
| 23 Apr 2024 | 229.50 | 231.00 | 220.00 | 229.50 | 229.50 | 232,224 |
| 22 Apr 2024 | 218.00 | 224.50 | 216.25 | 219.00 | 219.00 | 949,540 |
| 19 Apr 2024 | 215.00 | 220.50 | 211.75 | 217.50 | 217.50 | 130,051 |
| 18 Apr 2024 | 213.00 | 222.00 | 211.71 | 219.50 | 219.50 | 200,739 |
| 17 Apr 2024 | 222.00 | 229.00 | 221.00 | 222.50 | 222.50 | 187,674 |
| 16 Apr 2024 | 226.50 | 226.50 | 217.50 | 220.50 | 220.50 | 142,311 |
| 15 Apr 2024 | 232.50 | 235.50 | 229.50 | 229.50 | 229.50 | 185,265 |
| 12 Apr 2024 | 236.00 | 236.00 | 232.50 | 233.00 | 233.00 | 77,392 |
| 11 Apr 2024 | 234.50 | 235.50 | 232.00 | 232.50 | 232.50 | 78,171 |
| 10 Apr 2024 | 230.00 | 237.00 | 230.00 | 234.00 | 234.00 | 407,321 |
| 09 Apr 2024 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | 223,455 |
| 08 Apr 2024 | 228.50 | 231.50 | 221.00 | 229.00 | 229.00 | 957,715 |
| 05 Apr 2024 | 227.50 | 227.50 | 220.00 | 223.00 | 223.00 | 2,180,038 |
| 04 Apr 2024 | 225.00 | 231.00 | 221.50 | 223.50 | 223.50 | 444,745 |
| 03 Apr 2024 | 226.50 | 226.50 | 223.00 | 223.50 | 223.50 | 222,336 |
| 02 Apr 2024 | 235.00 | 235.00 | 224.50 | 227.00 | 227.00 | 860,387 |
| 28 Mar 2024 | 223.50 | 230.50 | 223.50 | 225.50 | 225.50 | 471,143 |
| 27 Mar 2024 | 222.50 | 229.00 | 220.50 | 223.50 | 223.50 | 364,585 |
| 26 Mar 2024 | 225.50 | 227.00 | 222.50 | 223.00 | 223.00 | 1,267,799 |
| 25 Mar 2024 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 181,146 |
| 22 Mar 2024 | 229.50 | 230.50 | 226.00 | 230.50 | 230.50 | 393,666 |
| 21 Mar 2024 | 219.50 | 231.00 | 219.50 | 231.00 | 231.00 | 262,899 |
| 20 Mar 2024 | 231.00 | 233.00 | 227.50 | 227.50 | 227.50 | 168,390 |
| 19 Mar 2024 | 231.50 | 234.00 | 229.00 | 232.00 | 232.00 | 133,723 |
| 18 Mar 2024 | 228.00 | 234.00 | 223.05 | 233.00 | 233.00 | 585,730 |
| 15 Mar 2024 | 231.50 | 234.00 | 219.25 | 229.00 | 229.00 | 1,184,095 |
| 14 Mar 2024 | 234.00 | 236.00 | 231.50 | 232.50 | 232.50 | 252,930 |
| 13 Mar 2024 | 229.00 | 235.00 | 229.00 | 235.00 | 235.00 | 538,911 |
| 12 Mar 2024 | 236.00 | 237.50 | 229.50 | 229.50 | 229.50 | 217,599 |
| 11 Mar 2024 | 232.00 | 238.00 | 232.00 | 235.50 | 235.50 | 193,991 |
| 08 Mar 2024 | 234.00 | 239.00 | 233.00 | 234.00 | 234.00 | 162,508 |
| 07 Mar 2024 | 239.00 | 245.50 | 237.00 | 237.00 | 237.00 | 2,284,945 |
| 06 Mar 2024 | 230.50 | 242.00 | 230.50 | 240.00 | 240.00 | 535,277 |
| 05 Mar 2024 | 240.50 | 241.00 | 236.00 | 238.50 | 238.50 | 333,933 |
| 04 Mar 2024 | 241.00 | 243.00 | 238.00 | 240.00 | 240.00 | 1,482,511 |
| 01 Mar 2024 | 235.00 | 241.00 | 235.00 | 241.00 | 241.00 | 1,234,972 |
| 29 Feb 2024 | 217.50 | 240.90 | 217.50 | 236.00 | 236.00 | 253,133 |
| 28 Feb 2024 | 240.50 | 242.50 | 230.50 | 234.50 | 234.50 | 312,402 |
| 27 Feb 2024 | 248.00 | 248.00 | 236.50 | 242.00 | 242.00 | 507,125 |
| 26 Feb 2024 | 237.00 | 244.01 | 231.00 | 240.50 | 240.50 | 127,351 |
| 23 Feb 2024 | 243.50 | 245.50 | 238.50 | 239.50 | 239.50 | 86,143 |
| 22 Feb 2024 | 240.00 | 247.50 | 240.00 | 243.50 | 243.50 | 360,747 |
| 21 Feb 2024 | 237.50 | 243.50 | 235.50 | 243.00 | 243.00 | 385,239 |
| 20 Feb 2024 | 235.50 | 237.26 | 231.00 | 236.00 | 236.00 | 320,490 |
| 19 Feb 2024 | 234.50 | 238.00 | 230.00 | 231.00 | 231.00 | 103,247 |
| 16 Feb 2024 | 227.00 | 240.00 | 226.00 | 237.50 | 237.50 | 511,255 |
| 15 Feb 2024 | 231.50 | 237.49 | 224.50 | 227.00 | 227.00 | 393,068 |
| 14 Feb 2024 | 224.00 | 239.48 | 222.00 | 231.50 | 231.50 | 408,390 |
| 13 Feb 2024 | 230.00 | 230.00 | 219.00 | 229.50 | 229.50 | 904,704 |
| 12 Feb 2024 | 228.50 | 234.00 | 217.37 | 228.00 | 228.00 | 199,405 |
| 09 Feb 2024 | 241.00 | 241.00 | 232.00 | 234.00 | 234.00 | 156,593 |
| 08 Feb 2024 | 247.00 | 247.00 | 238.00 | 238.00 | 238.00 | 124,279 |
| 07 Feb 2024 | 237.00 | 247.00 | 237.00 | 243.00 | 243.00 | 247,915 |
| 06 Feb 2024 | 242.00 | 244.00 | 236.00 | 236.00 | 236.00 | 805,656 |
| 05 Feb 2024 | 240.00 | 245.00 | 239.00 | 242.00 | 242.00 | 150,572 |
| 02 Feb 2024 | 244.00 | 244.50 | 240.00 | 242.00 | 242.00 | 468,449 |
| 01 Feb 2024 | 243.50 | 244.50 | 241.00 | 244.50 | 244.50 | 745,085 |
| 31 Jan 2024 | 244.00 | 248.00 | 241.00 | 243.00 | 243.00 | 774,625 |
| 30 Jan 2024 | 243.00 | 244.50 | 235.00 | 242.50 | 242.50 | 618,029 |
| 29 Jan 2024 | 215.50 | 233.50 | 215.50 | 233.50 | 233.50 | 1,239,281 |
| 26 Jan 2024 | 220.00 | 227.50 | 220.00 | 226.50 | 226.50 | 169,792 |
| 25 Jan 2024 | 224.00 | 231.36 | 223.50 | 227.00 | 227.00 | 140,292 |
| 24 Jan 2024 | 219.00 | 225.50 | 218.00 | 224.00 | 224.00 | 90,255 |
| 23 Jan 2024 | 220.00 | 226.50 | 217.00 | 220.00 | 220.00 | 164,792 |
| 22 Jan 2024 | 218.00 | 222.50 | 218.00 | 222.50 | 222.50 | 217,935 |
| 19 Jan 2024 | 215.00 | 223.00 | 212.69 | 216.50 | 216.50 | 145,794 |
| 18 Jan 2024 | 220.00 | 225.50 | 215.50 | 220.50 | 220.50 | 217,447 |
| 17 Jan 2024 | 227.00 | 235.00 | 220.50 | 220.50 | 220.50 | 131,162 |
| 16 Jan 2024 | 232.50 | 238.00 | 219.00 | 226.50 | 226.50 | 123,841 |
| 15 Jan 2024 | 227.50 | 228.00 | 220.00 | 223.00 | 223.00 | 162,617 |
| 12 Jan 2024 | 225.50 | 229.00 | 223.00 | 224.50 | 224.50 | 168,176 |
| 11 Jan 2024 | 231.50 | 234.00 | 222.00 | 222.00 | 222.00 | 143,717 |
| 10 Jan 2024 | 236.50 | 242.00 | 227.50 | 228.00 | 228.00 | 81,543 |
| 09 Jan 2024 | 235.00 | 235.00 | 229.00 | 231.00 | 231.00 | 98,405 |
| 08 Jan 2024 | 230.50 | 233.00 | 218.50 | 233.00 | 233.00 | 116,802 |
| 05 Jan 2024 | 225.50 | 228.52 | 223.00 | 225.00 | 225.00 | 99,911 |
| 04 Jan 2024 | 237.00 | 237.00 | 223.50 | 228.50 | 228.50 | 292,540 |
| 03 Jan 2024 | 245.00 | 245.00 | 231.41 | 238.50 | 238.50 | 297,955 |
| 02 Jan 2024 | 245.00 | 245.00 | 235.00 | 242.00 | 242.00 | 260,490 |
| 29 Dec 2023 | 222.00 | 238.50 | 220.00 | 236.50 | 236.50 | 78,230 |
| 28 Dec 2023 | 240.50 | 249.48 | 237.50 | 240.50 | 240.50 | 212,425 |
| 27 Dec 2023 | 256.00 | 256.00 | 239.00 | 242.00 | 242.00 | 124,927 |
| 22 Dec 2023 | 249.50 | 249.50 | 234.50 | 243.00 | 243.00 | 75,787 |
| 21 Dec 2023 | 226.50 | 240.50 | 225.50 | 240.00 | 240.00 | 128,644 |
| 20 Dec 2023 | 232.00 | 239.00 | 230.00 | 235.00 | 235.00 | 243,223 |
| 19 Dec 2023 | 229.00 | 230.50 | 227.00 | 229.50 | 229.50 | 191,319 |
| 18 Dec 2023 | 224.00 | 232.00 | 223.50 | 227.50 | 227.50 | 271,737 |
| 15 Dec 2023 | 220.00 | 224.50 | 217.00 | 224.00 | 224.00 | 442,389 |
| 14 Dec 2023 | 220.00 | 223.00 | 215.00 | 222.50 | 222.50 | 292,503 |
| 14 Dec 2023 | 0.86 Dividend | |||||
| 13 Dec 2023 | 219.00 | 219.00 | 213.00 | 217.00 | 216.14 | 812,451 |
| 12 Dec 2023 | 226.00 | 226.00 | 215.00 | 215.00 | 214.15 | 560,868 |
| 11 Dec 2023 | 221.00 | 226.50 | 210.00 | 222.00 | 221.12 | 1,257,598 |
| 08 Dec 2023 | 209.50 | 215.50 | 204.00 | 213.50 | 212.65 | 243,303 |
| 07 Dec 2023 | 213.00 | 217.50 | 204.86 | 208.50 | 207.67 | 510,157 |
| 06 Dec 2023 | 215.00 | 217.00 | 212.00 | 217.00 | 216.14 | 752,505 |
| 05 Dec 2023 | 205.00 | 211.50 | 205.00 | 207.50 | 206.68 | 143,660 |
| 04 Dec 2023 | 213.50 | 218.50 | 210.00 | 210.00 | 209.17 | 164,137 |
| 01 Dec 2023 | 212.50 | 219.50 | 207.26 | 216.00 | 215.14 | 315,313 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.