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:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 246.00 | 248.00 | 239.50 | 245.00 | 245.00 | 520,627 |
| May 02, 2024 | 229.50 | 241.50 | 229.50 | 241.50 | 241.50 | 181,091 |
| May 01, 2024 | 230.50 | 239.00 | 233.00 | 239.00 | 239.00 | 308,719 |
| Apr 30, 2024 | 225.50 | 231.67 | 231.67 | 232.50 | 232.50 | 188,930 |
| Apr 29, 2024 | 230.50 | 238.50 | 226.00 | 236.50 | 236.50 | 321,413 |
| Apr 26, 2024 | 228.50 | 229.00 | 222.38 | 225.00 | 225.00 | 339,411 |
| Apr 25, 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 100,044 |
| Apr 24, 2024 | 221.50 | 231.50 | 221.50 | 230.00 | 230.00 | 144,831 |
| Apr 23, 2024 | 229.50 | 231.00 | 220.00 | 229.50 | 229.50 | 232,224 |
| Apr 22, 2024 | 218.00 | 224.50 | 216.25 | 219.00 | 219.00 | 949,540 |
| Apr 19, 2024 | 215.00 | 220.50 | 211.75 | 217.50 | 217.50 | 130,051 |
| Apr 18, 2024 | 213.00 | 222.00 | 211.71 | 219.50 | 219.50 | 200,739 |
| Apr 17, 2024 | 222.00 | 229.00 | 221.00 | 222.50 | 222.50 | 187,674 |
| Apr 16, 2024 | 226.50 | 226.50 | 217.50 | 220.50 | 220.50 | 142,311 |
| Apr 15, 2024 | 232.50 | 235.50 | 229.50 | 229.50 | 229.50 | 185,265 |
| Apr 12, 2024 | 236.00 | 236.00 | 232.50 | 233.00 | 233.00 | 77,392 |
| Apr 11, 2024 | 234.50 | 235.50 | 232.00 | 232.50 | 232.50 | 78,171 |
| Apr 10, 2024 | 230.00 | 237.00 | 230.00 | 234.00 | 234.00 | 407,321 |
| Apr 09, 2024 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | 223,455 |
| Apr 08, 2024 | 228.50 | 231.50 | 221.00 | 229.00 | 229.00 | 957,715 |
| Apr 05, 2024 | 227.50 | 227.50 | 220.00 | 223.00 | 223.00 | 2,180,038 |
| Apr 04, 2024 | 225.00 | 231.00 | 221.50 | 223.50 | 223.50 | 444,745 |
| Apr 03, 2024 | 226.50 | 226.50 | 223.00 | 223.50 | 223.50 | 222,336 |
| Apr 02, 2024 | 235.00 | 235.00 | 224.50 | 227.00 | 227.00 | 860,387 |
| Mar 28, 2024 | 223.50 | 230.50 | 223.50 | 225.50 | 225.50 | 471,143 |
| Mar 27, 2024 | 222.50 | 229.00 | 220.50 | 223.50 | 223.50 | 364,585 |
| Mar 26, 2024 | 225.50 | 227.00 | 222.50 | 223.00 | 223.00 | 1,267,799 |
| Mar 25, 2024 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 181,146 |
| Mar 22, 2024 | 229.50 | 230.50 | 226.00 | 230.50 | 230.50 | 393,666 |
| Mar 21, 2024 | 219.50 | 231.00 | 219.50 | 231.00 | 231.00 | 262,899 |
| Mar 20, 2024 | 231.00 | 233.00 | 227.50 | 227.50 | 227.50 | 168,390 |
| Mar 19, 2024 | 231.50 | 234.00 | 229.00 | 232.00 | 232.00 | 133,723 |
| Mar 18, 2024 | 228.00 | 234.00 | 223.05 | 233.00 | 233.00 | 585,730 |
| Mar 15, 2024 | 231.50 | 234.00 | 219.25 | 229.00 | 229.00 | 1,184,095 |
| Mar 14, 2024 | 234.00 | 236.00 | 231.50 | 232.50 | 232.50 | 252,930 |
| Mar 13, 2024 | 229.00 | 235.00 | 229.00 | 235.00 | 235.00 | 538,911 |
| Mar 12, 2024 | 236.00 | 237.50 | 229.50 | 229.50 | 229.50 | 217,599 |
| Mar 11, 2024 | 232.00 | 238.00 | 232.00 | 235.50 | 235.50 | 193,991 |
| Mar 08, 2024 | 234.00 | 239.00 | 233.00 | 234.00 | 234.00 | 162,508 |
| Mar 07, 2024 | 239.00 | 245.50 | 237.00 | 237.00 | 237.00 | 2,284,945 |
| Mar 06, 2024 | 230.50 | 242.00 | 230.50 | 240.00 | 240.00 | 535,277 |
| Mar 05, 2024 | 240.50 | 241.00 | 236.00 | 238.50 | 238.50 | 333,933 |
| Mar 04, 2024 | 241.00 | 243.00 | 238.00 | 240.00 | 240.00 | 1,482,511 |
| Mar 01, 2024 | 235.00 | 241.00 | 235.00 | 241.00 | 241.00 | 1,234,972 |
| Feb 29, 2024 | 217.50 | 240.90 | 217.50 | 236.00 | 236.00 | 253,133 |
| Feb 28, 2024 | 240.50 | 242.50 | 230.50 | 234.50 | 234.50 | 312,402 |
| Feb 27, 2024 | 248.00 | 248.00 | 236.50 | 242.00 | 242.00 | 507,125 |
| Feb 26, 2024 | 237.00 | 244.01 | 231.00 | 240.50 | 240.50 | 127,351 |
| Feb 23, 2024 | 243.50 | 245.50 | 238.50 | 239.50 | 239.50 | 86,143 |
| Feb 22, 2024 | 240.00 | 247.50 | 240.00 | 243.50 | 243.50 | 360,747 |
| Feb 21, 2024 | 237.50 | 243.50 | 235.50 | 243.00 | 243.00 | 385,239 |
| Feb 20, 2024 | 235.50 | 237.26 | 231.00 | 236.00 | 236.00 | 320,490 |
| Feb 19, 2024 | 234.50 | 238.00 | 230.00 | 231.00 | 231.00 | 103,247 |
| Feb 16, 2024 | 227.00 | 240.00 | 226.00 | 237.50 | 237.50 | 511,255 |
| Feb 15, 2024 | 231.50 | 237.49 | 224.50 | 227.00 | 227.00 | 393,068 |
| Feb 14, 2024 | 224.00 | 239.48 | 222.00 | 231.50 | 231.50 | 408,390 |
| Feb 13, 2024 | 230.00 | 230.00 | 219.00 | 229.50 | 229.50 | 904,704 |
| Feb 12, 2024 | 228.50 | 234.00 | 217.37 | 228.00 | 228.00 | 199,405 |
| Feb 09, 2024 | 241.00 | 241.00 | 232.00 | 234.00 | 234.00 | 156,593 |
| Feb 08, 2024 | 247.00 | 247.00 | 238.00 | 238.00 | 238.00 | 124,279 |
| Feb 07, 2024 | 237.00 | 247.00 | 237.00 | 243.00 | 243.00 | 247,915 |
| Feb 06, 2024 | 242.00 | 244.00 | 236.00 | 236.00 | 236.00 | 805,656 |
| Feb 05, 2024 | 240.00 | 245.00 | 239.00 | 242.00 | 242.00 | 150,572 |
| Feb 02, 2024 | 244.00 | 244.50 | 240.00 | 242.00 | 242.00 | 468,449 |
| Feb 01, 2024 | 243.50 | 244.50 | 241.00 | 244.50 | 244.50 | 745,085 |
| Jan 31, 2024 | 244.00 | 248.00 | 241.00 | 243.00 | 243.00 | 774,625 |
| Jan 30, 2024 | 243.00 | 244.50 | 235.00 | 242.50 | 242.50 | 618,029 |
| Jan 29, 2024 | 215.50 | 233.50 | 215.50 | 233.50 | 233.50 | 1,239,281 |
| Jan 26, 2024 | 220.00 | 227.50 | 220.00 | 226.50 | 226.50 | 169,792 |
| Jan 25, 2024 | 224.00 | 231.36 | 223.50 | 227.00 | 227.00 | 140,292 |
| Jan 24, 2024 | 219.00 | 225.50 | 218.00 | 224.00 | 224.00 | 90,255 |
| Jan 23, 2024 | 220.00 | 226.50 | 217.00 | 220.00 | 220.00 | 164,792 |
| Jan 22, 2024 | 218.00 | 222.50 | 218.00 | 222.50 | 222.50 | 217,935 |
| Jan 19, 2024 | 215.00 | 223.00 | 212.69 | 216.50 | 216.50 | 145,794 |
| Jan 18, 2024 | 220.00 | 225.50 | 215.50 | 220.50 | 220.50 | 217,447 |
| Jan 17, 2024 | 227.00 | 235.00 | 220.50 | 220.50 | 220.50 | 131,162 |
| Jan 16, 2024 | 232.50 | 238.00 | 219.00 | 226.50 | 226.50 | 123,841 |
| Jan 15, 2024 | 227.50 | 228.00 | 220.00 | 223.00 | 223.00 | 162,617 |
| Jan 12, 2024 | 225.50 | 229.00 | 223.00 | 224.50 | 224.50 | 168,176 |
| Jan 11, 2024 | 231.50 | 234.00 | 222.00 | 222.00 | 222.00 | 143,717 |
| Jan 10, 2024 | 236.50 | 242.00 | 227.50 | 228.00 | 228.00 | 81,543 |
| Jan 09, 2024 | 235.00 | 235.00 | 229.00 | 231.00 | 231.00 | 98,405 |
| Jan 08, 2024 | 230.50 | 233.00 | 218.50 | 233.00 | 233.00 | 116,802 |
| Jan 05, 2024 | 225.50 | 228.52 | 223.00 | 225.00 | 225.00 | 99,911 |
| Jan 04, 2024 | 237.00 | 237.00 | 223.50 | 228.50 | 228.50 | 292,540 |
| Jan 03, 2024 | 245.00 | 245.00 | 231.41 | 238.50 | 238.50 | 297,955 |
| Jan 02, 2024 | 245.00 | 245.00 | 235.00 | 242.00 | 242.00 | 260,490 |
| Dec 29, 2023 | 222.00 | 238.50 | 220.00 | 236.50 | 236.50 | 78,230 |
| Dec 28, 2023 | 240.50 | 249.48 | 237.50 | 240.50 | 240.50 | 212,425 |
| Dec 27, 2023 | 256.00 | 256.00 | 239.00 | 242.00 | 242.00 | 124,927 |
| Dec 22, 2023 | 249.50 | 249.50 | 234.50 | 243.00 | 243.00 | 75,787 |
| Dec 21, 2023 | 226.50 | 240.50 | 225.50 | 240.00 | 240.00 | 128,644 |
| Dec 20, 2023 | 232.00 | 239.00 | 230.00 | 235.00 | 235.00 | 243,223 |
| Dec 19, 2023 | 229.00 | 230.50 | 227.00 | 229.50 | 229.50 | 191,319 |
| Dec 18, 2023 | 224.00 | 232.00 | 223.50 | 227.50 | 227.50 | 271,737 |
| Dec 15, 2023 | 220.00 | 224.50 | 217.00 | 224.00 | 224.00 | 442,389 |
| Dec 14, 2023 | 220.00 | 223.00 | 215.00 | 222.50 | 222.50 | 292,503 |
| Dec 14, 2023 | 0.86 Dividend | |||||
| Dec 13, 2023 | 219.00 | 219.00 | 213.00 | 217.00 | 216.14 | 812,451 |
| Dec 12, 2023 | 226.00 | 226.00 | 215.00 | 215.00 | 214.15 | 560,868 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.