Baltic Classifieds Group PLC (BCG.L) LSE
187.40
+2.2(+1.19%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
187.40
+2.2(+1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 183.2 | 187.4 | 187.4 | 188.2 | 182.4 | 1.29M |
| April 01, 2026 | 191.2 | 185.2 | 185.2 | 191.2 | 179.8 | 1.35M |
| March 31, 2026 | 170 | 183 | 183 | 186.4 | 170 | 2.53M |
| March 30, 2026 | 177.2 | 177.8 | 177.8 | 179.4 | 169.4 | 2.67M |
| March 27, 2026 | 175.6 | 170.8 | 170.8 | 176.8 | 170.8 | 1.11M |
| March 26, 2026 | 173.8 | 175.6 | 175.6 | 178 | 173.8 | 1.19M |
| March 25, 2026 | 176.8 | 176.6 | 176.6 | 178.4 | 174.8 | 1.99M |
| March 24, 2026 | 175.6 | 173.4 | 173.4 | 180.4 | 173.4 | 1.21M |
| March 23, 2026 | 175 | 177.8 | 177.8 | 183 | 175 | 2.84M |
| March 20, 2026 | 182.8 | 180 | 180 | 183 | 178.4 | 2.57M |
| March 19, 2026 | 180 | 182.2 | 182.2 | 188.4 | 180 | 1.4M |
| March 18, 2026 | 182.6 | 185.8 | 185.8 | 192 | 182.6 | 1.46M |
| March 17, 2026 | 180 | 191.6 | 191.6 | 192.2 | 180 | 1.34M |
| March 16, 2026 | 199.8 | 188 | 188 | 199.8 | 185.6 | 919,802 |
| March 13, 2026 | 192 | 190.4 | 190.4 | 192.8 | 188.4 | 1.28M |
| March 12, 2026 | 191.8 | 189.6 | 189.6 | 192.4 | 186 | 1.27M |
| March 11, 2026 | 195.8 | 187.6 | 187.6 | 195.8 | 184.4 | 1.03M |
| March 10, 2026 | 186.4 | 186.8 | 186.8 | 190.8 | 186.2 | 691,365 |
| March 09, 2026 | 187.2 | 186.2 | 186.2 | 189.8 | 185 | 1.57M |
| March 06, 2026 | 186.8 | 191.2 | 191.2 | 192.4 | 186.2 | 2.15M |
| March 05, 2026 | 181.4 | 186.4 | 186.4 | 187.8 | 178.8 | 1.7M |
| March 04, 2026 | 179.6 | 182.6 | 182.6 | 182.6 | 177.2 | 1.77M |
| March 03, 2026 | 179.6 | 177.6 | 177.6 | 184.6 | 174.2 | 1.66M |
| March 02, 2026 | 182.4 | 182.6 | 182.6 | 185 | 181 | 1.51M |
| February 27, 2026 | 185 | 185.4 | 185.4 | 188 | 181.6 | 3.24M |
| February 26, 2026 | 185 | 184 | 184 | 187.2 | 176.21 | 2.74M |
| February 25, 2026 | 182.8 | 182.4 | 182.4 | 185.2 | 181 | 1.63M |
| February 24, 2026 | 182 | 180.6 | 180.6 | 183.6 | 179.6 | 1.31M |
| February 23, 2026 | 185 | 182.2 | 182.2 | 189 | 180 | 2.35M |
| February 20, 2026 | 180 | 188 | 0 | 189.2 | 180 | 1.96M |
| February 19, 2026 | 183 | 182 | 0 | 187.2 | 181.4 | 3.02M |
| February 18, 2026 | 185.4 | 183.6 | 0 | 185.4 | 180.2 | 1.72M |
| February 17, 2026 | 181 | 181.8 | 0 | 183.2 | 179.4 | 819,214 |
| February 16, 2026 | 178 | 180.2 | 0 | 187.82 | 178 | 895,981 |
| February 13, 2026 | 184.2 | 183.6 | 0 | 186.6 | 182.8 | 5.32M |
| February 12, 2026 | 180.6 | 184.2 | 0 | 187.4 | 179.85 | 1.57M |
| February 11, 2026 | 189 | 181.8 | 0 | 189.5 | 181.8 | 2.75M |
| February 10, 2026 | 188.6 | 188.6 | 0 | 192.2 | 184.8 | 1.76M |
| February 09, 2026 | 188.4 | 186.8 | 0 | 189.45 | 185.2 | 1.42M |
| February 06, 2026 | 189.4 | 188.4 | 0 | 190 | 185.8 | 988,820 |
| February 05, 2026 | 190 | 191.2 | 0 | 193.8 | 186 | 1.45M |
| February 04, 2026 | 190.4 | 186.6 | 0 | 191 | 183.2 | 6.45M |
| February 03, 2026 | 206.5 | 190.4 | 0 | 206.5 | 190 | 4.34M |
| February 02, 2026 | 201.5 | 201.5 | 0 | 202 | 198.4 | 2.06M |
| January 30, 2026 | 203.5 | 203.5 | 0 | 209 | 201.5 | 2.33M |
| January 29, 2026 | 201 | 203 | 0 | 206.5 | 201 | 1.67M |
| January 28, 2026 | 202 | 205.5 | 0 | 207.5 | 201 | 987,721 |
| January 27, 2026 | 212 | 202.5 | 0 | 213 | 202.5 | 3.54M |
| January 26, 2026 | 211 | 210 | 0 | 213.5 | 208 | 2.36M |
| January 23, 2026 | 209.5 | 211 | 0 | 211 | 204.5 | 2.1M |
| January 22, 2026 | 206 | 210.5 | 0 | 216.5 | 206 | 2.03M |
| January 21, 2026 | 199.8 | 202.5 | 0 | 202.59 | 197 | 1.33M |
| January 20, 2026 | 193.2 | 199.8 | 0 | 200.15 | 192 | 1.42M |
| January 19, 2026 | 198.6 | 193.8 | 0 | 200 | 192.8 | 1.67M |
| January 16, 2026 | 200 | 198.6 | 0 | 202.5 | 198.6 | 967,963 |
| January 15, 2026 | 199.4 | 201 | 0 | 201 | 198.2 | 1.82M |
| January 14, 2026 | 201 | 198.6 | 0 | 201.5 | 196.4 | 1.09M |
| January 13, 2026 | 197 | 201 | 0 | 201 | 195.94 | 7.18M |
| January 12, 2026 | 198.6 | 196.4 | 0 | 200 | 196.2 | 812,672 |
| January 09, 2026 | 194.8 | 198.2 | 0 | 201 | 194.6 | 2.98M |