Baltic Classifieds Group (BCG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/03/2025 296.50p 306.00p 296.00p 305.50p 3155877
12/03/2025 310.00p 310.00p 297.50p 298.00p 1049964
11/03/2025 304.50p 309.00p 298.50p 300.50p 1716653
10/03/2025 314.00p 315.50p 301.00p 303.50p 442143
07/03/2025 313.00p 319.00p 303.06p 313.50p 2140107
06/03/2025 317.50p 320.50p 310.50p 310.50p 581970
05/03/2025 320.00p 325.00p 316.00p 316.50p 1195933
04/03/2025 325.00p 333.75p 316.50p 316.50p 1371127
03/03/2025 345.00p 348.00p 300.50p 323.00p 6150304
28/02/2025 343.00p 345.50p 335.50p 344.00p 14895897
27/02/2025 344.00p 350.00p 340.00p 343.00p 1524051
26/02/2025 355.50p 355.50p 339.50p 345.00p 330048
25/02/2025 342.00p 347.00p 338.00p 339.00p 1406690
24/02/2025 350.00p 350.00p 340.00p 341.50p 725015
21/02/2025 343.00p 351.00p 341.50p 344.50p 695455
20/02/2025 343.00p 359.50p 343.00p 348.50p 679169
19/02/2025 355.50p 370.50p 353.00p 357.50p 413983
18/02/2025 359.00p 362.50p 355.50p 361.00p 1273703
17/02/2025 360.00p 360.50p 355.50p 358.00p 3905561
14/02/2025 359.00p 361.50p 356.00p 356.50p 507900
13/02/2025 357.00p 360.50p 350.00p 359.00p 1137382
12/02/2025 354.00p 403.00p 354.00p 357.00p 3700803
11/02/2025 343.50p 348.50p 343.00p 344.50p 445346
10/02/2025 358.50p 358.50p 340.50p 345.00p 226973
07/02/2025 343.00p 345.00p 340.50p 342.50p 650677
06/02/2025 338.00p 346.00p 338.00p 342.00p 2619973
05/02/2025 340.00p 348.25p 339.50p 345.50p 2435591
04/02/2025 343.00p 347.00p 341.50p 341.50p 1013884
03/02/2025 337.00p 345.50p 337.00p 343.00p 519794
31/01/2025 358.00p 358.00p 339.00p 343.50p 1369841
30/01/2025 342.00p 346.50p 340.00p 342.00p 676262
29/01/2025 329.00p 344.00p 327.49p 342.50p 994803
28/01/2025 332.50p 341.00p 330.50p 338.00p 284068
27/01/2025 324.00p 332.00p 324.00p 329.00p 334085
24/01/2025 326.00p 336.50p 326.00p 330.50p 1059408
23/01/2025 320.00p 334.00p 320.00p 331.50p 207793
22/01/2025 345.50p 345.50p 329.50p 331.50p 860232
21/01/2025 333.00p 333.00p 327.50p 332.00p 611184
20/01/2025 336.50p 338.50p 330.50p 330.50p 909560
17/01/2025 339.00p 341.00p 331.00p 335.00p 324493
16/01/2025 329.00p 336.50p 329.00p 336.00p 477122
15/01/2025 323.00p 333.50p 322.00p 333.00p 361300
14/01/2025 318.00p 327.00p 316.50p 322.50p 1269325
13/01/2025 325.00p 325.00p 313.50p 318.00p 1722509
10/01/2025 312.50p 318.50p 312.50p 315.50p 318897
09/01/2025 320.00p 320.50p 310.50p 312.00p 3059066
08/01/2025 316.00p 321.00p 313.00p 314.50p 2545757
07/01/2025 328.00p 332.00p 313.50p 314.50p 508510
06/01/2025 320.00p 333.50p 320.00p 333.50p 484668
03/01/2025 314.00p 327.00p 314.00p 326.50p 509864
02/01/2025 317.00p 328.00p 315.50p 323.00p 299843
31/12/2024 316.50p 326.00p 315.00p 315.00p 84191
30/12/2024 313.50p 316.00p 310.00p 316.00p 133962
27/12/2024 300.00p 315.00p 300.00p 313.00p 229769
24/12/2024 307.00p 314.50p 305.00p 313.00p 55636
23/12/2024 317.50p 317.50p 311.00p 312.50p 253236
20/12/2024 329.00p 329.00p 314.00p 317.50p 983371
19/12/2024 323.00p 327.00p 316.00p 317.50p 960747
18/12/2024 315.00p 328.50p 315.00p 325.50p 489452
17/12/2024 316.00p 323.50p 316.00p 318.00p 3317797
16/12/2024 319.50p 322.50p 306.24p 322.50p 895139
13/12/2024 328.50p 328.50p 318.50p 319.50p 712915
12/12/2024 330.00p 330.00p 321.50p 322.50p 457823
11/12/2024 346.00p 346.00p 326.00p 326.00p 848869
10/12/2024 323.00p 334.03p 323.00p 334.00p 2419822
09/12/2024 342.00p 344.50p 323.00p 326.00p 560802
06/12/2024 345.00p 348.50p 338.50p 348.50p 1228053
05/12/2024 347.00p 349.00p 327.50p 342.50p 2082425
04/12/2024 355.00p 355.00p 344.00p 346.50p 922110
03/12/2024 356.50p 362.00p 331.50p 349.50p 736929
02/12/2024 343.00p 349.50p 342.00p 349.50p 1573477
29/11/2024 345.00p 347.00p 343.50p 346.50p 712231
28/11/2024 362.50p 362.50p 345.50p 345.50p 567616
27/11/2024 356.00p 356.00p 343.50p 346.50p 579098
26/11/2024 342.50p 345.00p 341.50p 344.00p 563067
25/11/2024 334.00p 344.50p 334.00p 342.50p 1272730
22/11/2024 333.00p 342.00p 332.50p 340.50p 1749905
21/11/2024 329.00p 332.50p 326.00p 332.50p 600579
20/11/2024 328.00p 330.50p 324.50p 326.00p 296424
19/11/2024 328.50p 338.50p 326.50p 329.00p 706154
18/11/2024 345.00p 345.72p 331.00p 333.50p 1417577
15/11/2024 335.00p 342.00p 331.50p 339.50p 811100
14/11/2024 337.00p 337.50p 328.50p 336.50p 958252
13/11/2024 334.50p 334.50p 319.00p 330.00p 1049970
12/11/2024 333.00p 333.00p 314.00p 320.00p 4605182
11/11/2024 319.00p 323.00p 317.00p 322.00p 956005
08/11/2024 320.00p 325.00p 317.50p 318.50p 731366
07/11/2024 320.00p 320.50p 316.50p 319.50p 1016891
06/11/2024 319.50p 322.00p 317.00p 318.50p 1002334
05/11/2024 318.00p 322.50p 316.50p 316.50p 562467
04/11/2024 317.00p 319.50p 316.00p 317.50p 1178460
01/11/2024 312.00p 320.00p 312.00p 317.00p 456877
31/10/2024 311.00p 322.50p 311.00p 315.50p 675449
30/10/2024 311.00p 324.50p 311.00p 317.50p 1155323
29/10/2024 325.00p 329.00p 322.00p 322.00p 1166133
28/10/2024 326.00p 328.50p 323.00p 325.50p 1320093
25/10/2024 322.50p 328.00p 321.00p 325.50p 344614
24/10/2024 329.00p 329.00p 320.00p 325.50p 3428874
23/10/2024 310.00p 327.00p 310.00p 325.50p 375905
22/10/2024 320.00p 321.50p 315.00p 321.00p 1110171
21/10/2024 330.00p 331.50p 322.50p 322.50p 680054
18/10/2024 308.00p 327.50p 308.00p 327.50p 926707
17/10/2024 323.00p 323.50p 315.50p 319.00p 777499
16/10/2024 316.50p 320.00p 315.00p 320.00p 614385
15/10/2024 320.00p 320.00p 309.50p 314.50p 1495185
14/10/2024 292.50p 310.00p 292.50p 309.50p 1119118
11/10/2024 300.00p 308.00p 300.00p 305.50p 437748
10/10/2024 300.00p 309.50p 300.00p 304.00p 310124
09/10/2024 307.50p 313.00p 304.00p 307.50p 509794
08/10/2024 307.00p 309.50p 298.00p 303.00p 976334
07/10/2024 305.00p 306.50p 295.00p 302.00p 586323
04/10/2024 305.50p 306.00p 300.50p 303.50p 228234
03/10/2024 298.00p 305.50p 297.00p 305.50p 348788
02/10/2024 306.00p 306.00p 297.50p 300.50p 2987793
01/10/2024 290.00p 309.50p 290.00p 303.50p 2839958
30/09/2024 288.00p 309.50p 288.00p 303.00p 556474
27/09/2024 295.00p 301.00p 295.00p 298.50p 1401513
26/09/2024 294.50p 301.00p 292.50p 298.50p 1523880
25/09/2024 293.00p 296.00p 290.00p 292.50p 199932
24/09/2024 296.00p 299.50p 290.83p 292.50p 1053888
23/09/2024 290.00p 295.50p 285.00p 295.00p 3289082
20/09/2024 287.50p 295.50p 283.50p 283.50p 10091453
19/09/2024 292.00p 293.50p 288.50p 290.00p 978387
18/09/2024 285.00p 292.00p 285.00p 289.00p 277880
17/09/2024 291.50p 292.00p 286.50p 290.00p 749799
16/09/2024 278.00p 293.00p 278.00p 290.00p 740056
13/09/2024 290.00p 290.00p 281.00p 286.50p 183112
12/09/2024 285.00p 292.00p 279.67p 286.00p 1021241
11/09/2024 296.00p 296.00p 281.00p 283.00p 188307
10/09/2024 280.50p 294.00p 274.58p 285.50p 1148597
09/09/2024 289.00p 289.00p 283.50p 284.00p 1015816
06/09/2024 290.00p 290.00p 270.95p 282.00p 220616
05/09/2024 287.50p 291.29p 280.00p 280.50p 321535
04/09/2024 290.00p 295.00p 286.00p 291.00p 432202
03/09/2024 287.50p 290.00p 283.50p 286.00p 435671
02/09/2024 289.00p 289.00p 281.00p 287.00p 219485
30/08/2024 287.50p 288.00p 283.50p 284.50p 656895
29/08/2024 282.50p 288.00p 274.00p 288.00p 294500
27/08/2024 264.00p 281.50p 260.00p 281.00p 1664813
23/08/2024 255.00p 264.00p 249.32p 260.50p 307662
22/08/2024 280.00p 280.00p 260.50p 261.50p 225544
21/08/2024 262.00p 271.50p 262.00p 271.50p 229611
20/08/2024 263.00p 277.00p 263.00p 270.50p 117034
19/08/2024 266.50p 275.00p 265.95p 274.50p 182954
16/08/2024 274.50p 275.00p 268.50p 272.00p 148483
15/08/2024 270.50p 275.00p 270.50p 273.50p 427304
14/08/2024 268.50p 274.00p 265.50p 272.00p 2966866
13/08/2024 262.50p 267.00p 252.10p 267.00p 108934
12/08/2024 267.50p 268.50p 261.00p 262.00p 163819
09/08/2024 261.00p 265.50p 261.00p 262.00p 181916
08/08/2024 264.50p 264.50p 255.00p 261.00p 125097
07/08/2024 261.00p 266.00p 261.00p 265.50p 222015
06/08/2024 264.00p 267.29p 259.50p 264.00p 378141
05/08/2024 259.50p 262.00p 255.00p 259.00p 280106
02/08/2024 275.00p 275.00p 264.00p 267.00p 286791
01/08/2024 270.00p 278.50p 268.00p 272.50p 713331

*Close Price adjusted for both dividends and splits