Baltic Classifieds Group (BCG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baltic Classifieds Group

Date Open High Low Close* Volume
25/12/2025 201.00p 201.89p 200.00p 200.50p 633049
24/12/2025 201.00p 201.89p 200.00p 200.50p 633049
23/12/2025 201.50p 202.00p 199.00p 200.50p 1975779
22/12/2025 200.00p 201.55p 198.60p 200.00p 2079625
19/12/2025 197.40p 201.50p 197.40p 201.50p 4469346
18/12/2025 201.00p 201.50p 196.80p 198.20p 1904475
17/12/2025 197.80p 201.50p 196.20p 201.50p 4296467
16/12/2025 194.20p 197.80p 192.60p 196.20p 7758725
15/12/2025 194.40p 199.60p 192.00p 194.60p 4109870
12/12/2025 192.40p 196.00p 191.20p 194.40p 3095266
11/12/2025 187.60p 192.40p 186.00p 192.40p 11845438
10/12/2025 193.80p 193.80p 186.40p 189.80p 9977961
09/12/2025 184.40p 189.60p 181.40p 189.00p 9704025
08/12/2025 179.00p 187.00p 175.60p 183.40p 19075372
05/12/2025 190.00p 190.00p 174.20p 175.40p 27133610
04/12/2025 179.20p 194.60p 168.00p 186.00p 22166864
03/12/2025 223.00p 223.50p 217.00p 219.50p 5018026
02/12/2025 228.00p 228.50p 221.00p 223.00p 1772209
01/12/2025 230.50p 237.50p 227.00p 227.50p 1305491
28/11/2025 238.00p 238.00p 233.00p 236.50p 1356663
27/11/2025 235.00p 237.02p 233.50p 237.00p 1353388
26/11/2025 228.50p 236.50p 228.00p 232.50p 1185420
25/11/2025 223.00p 227.50p 217.50p 227.50p 1329088
24/11/2025 232.50p 236.50p 232.00p 232.50p 2554553
21/11/2025 223.50p 231.50p 222.00p 230.50p 1495216
20/11/2025 231.00p 233.00p 224.00p 224.00p 1218459
19/11/2025 231.00p 233.00p 222.50p 228.50p 3651318
18/11/2025 227.00p 230.50p 223.50p 227.50p 5828225
17/11/2025 234.00p 234.00p 228.00p 232.50p 6785458
14/11/2025 227.50p 233.00p 224.50p 233.00p 3957040
13/11/2025 233.50p 235.50p 228.00p 230.50p 3531924
12/11/2025 251.50p 251.50p 231.50p 232.50p 5092737
11/11/2025 257.50p 258.50p 243.50p 245.00p 3594469
10/11/2025 265.50p 272.00p 254.50p 255.00p 4400671
07/11/2025 290.00p 290.00p 263.50p 263.50p 2566188
06/11/2025 284.50p 295.50p 284.50p 287.50p 474365
05/11/2025 290.00p 293.50p 289.50p 293.00p 516191
04/11/2025 293.00p 297.50p 292.00p 294.00p 315583
03/11/2025 293.00p 300.00p 293.00p 297.00p 1334382
31/10/2025 301.00p 301.00p 294.50p 295.00p 949925
30/10/2025 298.00p 301.25p 296.50p 299.50p 882147
29/10/2025 303.50p 308.50p 300.50p 300.50p 1180737
28/10/2025 310.00p 310.00p 300.00p 301.50p 386036
27/10/2025 307.00p 310.50p 304.50p 306.50p 459361
24/10/2025 306.50p 309.00p 300.00p 309.00p 630245
23/10/2025 313.50p 313.50p 296.00p 305.00p 449616
22/10/2025 297.00p 300.00p 295.00p 300.00p 751259
21/10/2025 290.50p 297.50p 290.50p 295.00p 248656
20/10/2025 294.50p 297.00p 292.50p 295.00p 383590
17/10/2025 295.00p 298.00p 294.50p 295.00p 1590513
16/10/2025 300.00p 301.00p 296.50p 298.00p 1570683
15/10/2025 302.00p 304.00p 296.50p 301.00p 1316374
14/10/2025 303.50p 305.50p 300.00p 301.50p 2350887
13/10/2025 300.00p 306.00p 300.00p 306.00p 333651
10/10/2025 305.00p 310.50p 300.00p 300.00p 393334
09/10/2025 303.00p 308.00p 301.00p 308.00p 1126615
08/10/2025 305.00p 305.00p 300.50p 305.00p 432499
07/10/2025 300.00p 306.00p 300.00p 304.50p 536646
06/10/2025 300.00p 308.00p 300.00p 304.50p 476307
03/10/2025 306.50p 309.50p 302.00p 305.50p 535244
02/10/2025 301.00p 306.00p 299.50p 304.50p 803398
01/10/2025 307.00p 312.00p 301.00p 303.00p 1196741
30/09/2025 312.00p 312.00p 298.00p 310.00p 1380816
29/09/2025 303.00p 303.50p 294.50p 299.50p 938848
26/09/2025 295.50p 300.50p 292.00p 299.50p 757073
25/09/2025 300.00p 303.00p 291.00p 297.50p 1214370
24/09/2025 284.00p 304.50p 265.00p 300.00p 9546829
23/09/2025 319.00p 323.00p 316.00p 316.00p 558285
22/09/2025 312.00p 330.00p 312.00p 318.50p 603794
19/09/2025 348.00p 348.00p 324.50p 327.00p 1755942
18/09/2025 326.50p 334.50p 323.00p 332.00p 574798
17/09/2025 322.50p 327.00p 320.00p 326.00p 396040
16/09/2025 326.00p 326.00p 324.50p 321.50p 398557
15/09/2025 326.00p 328.00p 320.50p 324.50p 382444
12/09/2025 325.50p 330.50p 320.50p 324.00p 590622
11/09/2025 336.00p 336.00p 332.50p 325.00p 762832
10/09/2025 336.00p 340.00p 332.50p 332.50p 596948
09/09/2025 333.00p 335.00p 329.50p 335.00p 674115
08/09/2025 311.00p 330.50p 311.00p 330.50p 477237
05/09/2025 330.00p 330.00p 322.50p 327.00p 650597
04/09/2025 321.50p 328.50p 318.50p 325.00p 431015
03/09/2025 339.50p 339.50p 318.00p 320.50p 687524
02/09/2025 340.00p 340.00p 317.50p 324.00p 1110342
01/09/2025 332.00p 333.50p 329.00p 330.00p 356362
29/08/2025 335.00p 335.00p 328.50p 330.00p 345494
28/08/2025 328.50p 334.00p 326.00p 332.00p 2517951
27/08/2025 325.00p 330.00p 325.00p 328.50p 775567
26/08/2025 340.50p 340.50p 324.00p 325.00p 973723
22/08/2025 338.50p 341.50p 336.50p 339.00p 270752
21/08/2025 337.50p 340.00p 335.00p 338.50p 203058
20/08/2025 344.00p 344.00p 333.00p 338.00p 289919
19/08/2025 336.50p 341.50p 335.50p 340.50p 460834
18/08/2025 332.50p 338.50p 332.50p 336.50p 185784
15/08/2025 338.50p 341.00p 334.50p 335.50p 859177
14/08/2025 324.00p 340.50p 324.00p 337.50p 233807
13/08/2025 346.00p 348.00p 337.00p 337.50p 1083918
12/08/2025 350.00p 361.50p 341.50p 345.00p 1855530
11/08/2025 325.50p 356.00p 325.50p 355.50p 1518365
08/08/2025 340.00p 356.00p 340.00p 342.00p 709198
07/08/2025 352.00p 359.00p 352.00p 356.50p 387665
06/08/2025 352.00p 355.00p 347.50p 352.50p 294041
05/08/2025 354.00p 358.50p 352.00p 355.00p 630383
04/08/2025 353.50p 361.50p 352.36p 355.00p 1435452
01/08/2025 349.50p 360.00p 348.53p 357.00p 1178494
31/07/2025 349.00p 360.50p 347.50p 358.00p 785128
30/07/2025 350.50p 352.00p 346.00p 349.00p 193164
29/07/2025 359.00p 360.50p 350.50p 351.50p 316615
28/07/2025 363.00p 367.50p 358.50p 358.50p 479327
25/07/2025 366.00p 366.00p 359.00p 366.00p 1196049
24/07/2025 351.50p 365.00p 351.50p 364.00p 543329
23/07/2025 355.00p 365.00p 355.00p 358.50p 2233567
22/07/2025 375.00p 375.00p 360.00p 362.50p 1547783
21/07/2025 370.00p 379.50p 370.00p 373.50p 361682
18/07/2025 374.00p 379.50p 374.00p 377.50p 2285548
17/07/2025 375.00p 380.00p 370.00p 374.50p 1637833
16/07/2025 372.00p 373.50p 368.00p 371.50p 376118
15/07/2025 370.50p 374.25p 367.00p 370.00p 2168620
14/07/2025 367.00p 373.50p 358.50p 371.50p 2246098
11/07/2025 358.00p 362.00p 353.50p 362.00p 3797192
10/07/2025 348.00p 356.00p 343.00p 356.00p 705709
09/07/2025 346.50p 357.50p 343.50p 345.00p 2963759
08/07/2025 340.50p 351.00p 340.50p 347.00p 2587201
07/07/2025 330.00p 340.00p 324.00p 340.00p 1474702
04/07/2025 327.00p 329.50p 315.00p 327.50p 3972516
03/07/2025 338.00p 338.00p 300.94p 324.00p 3727434
02/07/2025 375.00p 375.00p 350.00p 353.50p 698390
01/07/2025 373.00p 375.00p 366.50p 371.00p 1337432
30/06/2025 366.00p 373.03p 366.00p 373.00p 871495
27/06/2025 350.00p 369.00p 350.00p 367.00p 531534
26/06/2025 365.00p 368.53p 362.50p 368.50p 481096
25/06/2025 368.50p 372.50p 366.00p 366.50p 730812
24/06/2025 362.50p 371.50p 362.00p 368.50p 1130296
23/06/2025 375.00p 375.00p 360.50p 362.00p 1145694
20/06/2025 352.50p 368.00p 352.50p 364.50p 6233207
19/06/2025 374.50p 374.50p 355.00p 356.00p 1150306
18/06/2025 361.50p 363.00p 356.00p 360.00p 1159862
17/06/2025 352.00p 371.50p 352.00p 358.00p 2461753
16/06/2025 374.00p 376.00p 367.50p 369.50p 498520
13/06/2025 371.50p 374.50p 366.00p 374.00p 523684
12/06/2025 364.50p 372.75p 363.50p 371.50p 1871233
11/06/2025 363.00p 365.00p 359.50p 364.00p 5944165
10/06/2025 364.00p 365.50p 359.00p 360.00p 2528170
09/06/2025 363.50p 366.00p 361.00p 363.00p 860721
06/06/2025 365.00p 371.00p 359.00p 364.50p 1787849
05/06/2025 360.00p 361.50p 354.00p 357.00p 1124713
04/06/2025 361.00p 361.50p 356.50p 360.00p 678204
03/06/2025 361.50p 363.50p 356.50p 358.50p 562444
02/06/2025 358.00p 364.50p 358.00p 360.00p 1332835
30/05/2025 357.50p 360.50p 352.50p 360.50p 3217426
29/05/2025 345.00p 366.50p 345.00p 357.50p 707254
28/05/2025 368.00p 371.00p 360.00p 362.50p 621167
27/05/2025 370.00p 370.00p 363.00p 366.50p 968524
23/05/2025 360.00p 362.50p 351.00p 362.50p 4455837
22/05/2025 346.50p 364.00p 346.50p 358.00p 823576
21/05/2025 364.00p 369.00p 361.50p 365.00p 557264
20/05/2025 345.50p 366.00p 345.50p 366.00p 444698
19/05/2025 370.50p 370.50p 359.50p 363.50p 2143101
16/05/2025 372.00p 377.00p 367.50p 369.00p 1695609
15/05/2025 372.00p 376.50p 368.00p 372.50p 1553415
14/05/2025 360.00p 370.00p 359.00p 370.00p 966480
13/05/2025 345.00p 362.00p 345.00p 360.00p 368581
12/05/2025 343.50p 354.00p 343.50p 354.00p 826317
09/05/2025 345.50p 348.00p 340.50p 343.50p 1412984
08/05/2025 336.50p 344.00p 332.00p 342.50p 6192225
07/05/2025 339.00p 341.00p 331.50p 336.00p 2137853
06/05/2025 341.00p 344.50p 338.00p 339.50p 982682
02/05/2025 342.50p 343.50p 338.91p 340.50p 505963
01/05/2025 330.50p 341.50p 330.50p 341.50p 448451
30/04/2025 340.00p 340.50p 327.00p 340.00p 779746
29/04/2025 338.50p 341.00p 331.00p 335.50p 636723
28/04/2025 341.50p 345.00p 337.32p 339.00p 3377208
25/04/2025 336.00p 342.50p 333.00p 342.50p 419220
24/04/2025 330.00p 335.50p 326.50p 335.50p 486642
23/04/2025 329.00p 335.00p 327.00p 331.00p 623286
22/04/2025 310.00p 327.50p 310.00p 325.50p 641907
17/04/2025 317.00p 326.50p 316.00p 325.50p 593660
16/04/2025 325.00p 328.00p 317.50p 317.50p 580075
15/04/2025 320.00p 328.00p 320.00p 327.00p 373628
14/04/2025 311.50p 323.00p 311.50p 322.00p 486379
11/04/2025 303.50p 313.00p 303.50p 311.50p 509021
10/04/2025 311.00p 312.50p 305.50p 309.00p 507113
09/04/2025 293.50p 301.00p 293.00p 298.50p 630806
08/04/2025 287.50p 302.50p 284.76p 299.50p 565839
07/04/2025 277.50p 294.00p 275.64p 283.50p 844967
04/04/2025 300.50p 301.50p 284.00p 291.00p 965366
03/04/2025 304.00p 304.50p 299.00p 302.50p 509931
02/04/2025 307.50p 309.50p 301.00p 303.50p 548239
01/04/2025 301.50p 310.50p 299.50p 308.00p 1974132
31/03/2025 309.00p 309.00p 297.73p 300.50p 941230
28/03/2025 312.50p 318.00p 311.00p 311.00p 344479
27/03/2025 317.00p 319.00p 313.50p 316.50p 593699
26/03/2025 329.50p 329.50p 316.00p 318.50p 614990
25/03/2025 306.50p 331.00p 306.50p 327.50p 655255
24/03/2025 320.00p 323.00p 316.50p 322.50p 188169
21/03/2025 318.00p 318.00p 311.00p 317.00p 1485824
20/03/2025 309.00p 319.00p 309.00p 316.50p 1812989
19/03/2025 324.50p 324.50p 306.50p 316.50p 392521
18/03/2025 303.50p 317.50p 303.50p 310.00p 2535920
17/03/2025 320.00p 320.00p 307.50p 316.00p 1244343
14/03/2025 305.50p 321.50p 302.00p 312.50p 361617

*Close Price adjusted for both dividends and splits