Baltic Classifieds Group PLC (LON:BCG)
London
· Delayed Price · Currency is GBP · Price in GBX 175.40
-10.60 (-5.70%)
At close: Dec 5, 2025
Baltic Classifieds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 190.00 | 190.00 | 174.20 | 175.40 | 175.40 | -5.70% | 27,140,880 |
| Dec 4, 2025 | 179.20 | 194.60 | 168.00 | 186.00 | 186.00 | -15.26% | 20,859,164 |
| Dec 3, 2025 | 223.00 | 223.50 | 217.00 | 219.50 | 219.50 | -1.57% | 5,021,257 |
| Dec 2, 2025 | 228.00 | 228.50 | 221.00 | 223.00 | 223.00 | -1.98% | 1,772,210 |
| Dec 1, 2025 | 230.50 | 237.50 | 227.00 | 227.50 | 227.50 | -3.81% | 1,305,491 |
| Nov 28, 2025 | 238.00 | 238.00 | 233.00 | 236.50 | 236.50 | -0.21% | 1,356,664 |
| Nov 27, 2025 | 235.00 | 237.02 | 233.50 | 237.00 | 237.00 | 1.94% | 1,353,388 |
| Nov 26, 2025 | 228.50 | 236.50 | 228.00 | 232.50 | 232.50 | 2.20% | 1,173,925 |
| Nov 25, 2025 | 223.00 | 227.50 | 217.50 | 227.50 | 227.50 | -2.15% | 1,327,459 |
| Nov 24, 2025 | 232.50 | 236.50 | 232.00 | 232.50 | 232.50 | 0.87% | 2,554,553 |
| Nov 21, 2025 | 223.50 | 231.50 | 222.00 | 230.50 | 230.50 | 2.90% | 1,495,217 |
| Nov 20, 2025 | 231.00 | 233.00 | 224.00 | 224.00 | 224.00 | -1.97% | 1,217,227 |
| Nov 19, 2025 | 231.00 | 233.00 | 222.50 | 228.50 | 228.50 | 0.44% | 3,651,318 |
| Nov 18, 2025 | 227.00 | 230.50 | 223.50 | 227.50 | 227.50 | -2.15% | 5,828,225 |
| Nov 17, 2025 | 234.00 | 234.00 | 228.00 | 232.50 | 232.50 | -0.21% | 6,985,459 |
| Nov 14, 2025 | 227.50 | 233.00 | 224.50 | 233.00 | 233.00 | 1.08% | 3,960,813 |
| Nov 13, 2025 | 233.50 | 235.50 | 228.00 | 230.50 | 230.50 | -0.86% | 3,531,924 |
| Nov 12, 2025 | 251.50 | 251.50 | 231.50 | 232.50 | 232.50 | -5.10% | 5,092,738 |
| Nov 11, 2025 | 257.50 | 258.50 | 243.50 | 245.00 | 245.00 | -3.92% | 3,594,470 |
| Nov 10, 2025 | 265.50 | 272.00 | 254.50 | 255.00 | 255.00 | -3.23% | 4,400,670 |
| Nov 7, 2025 | 290.00 | 290.00 | 263.50 | 263.50 | 263.50 | -8.35% | 2,568,589 |
| Nov 6, 2025 | 284.50 | 295.50 | 284.50 | 287.50 | 287.50 | -1.88% | 474,365 |
| Nov 5, 2025 | 290.00 | 293.50 | 289.50 | 293.00 | 293.00 | -0.34% | 516,192 |
| Nov 4, 2025 | 293.00 | 297.50 | 292.00 | 294.00 | 294.00 | -1.01% | 315,582 |
| Nov 3, 2025 | 293.00 | 300.00 | 293.00 | 297.00 | 297.00 | 0.68% | 1,334,382 |
| Oct 31, 2025 | 301.00 | 301.00 | 294.50 | 295.00 | 295.00 | -1.50% | 949,926 |
| Oct 30, 2025 | 298.00 | 301.25 | 296.50 | 299.50 | 299.50 | -0.33% | 882,147 |
| Oct 29, 2025 | 303.50 | 308.50 | 300.50 | 300.50 | 300.50 | -0.33% | 1,180,738 |
| Oct 28, 2025 | 310.00 | 310.00 | 300.00 | 301.50 | 301.50 | -1.63% | 534,520 |
| Oct 27, 2025 | 307.00 | 310.50 | 304.50 | 306.50 | 306.50 | -0.81% | 459,361 |
| Oct 24, 2025 | 306.50 | 309.00 | 300.00 | 309.00 | 309.00 | 1.31% | 630,245 |
| Oct 23, 2025 | 313.50 | 313.50 | 296.00 | 305.00 | 305.00 | 1.67% | 449,616 |
| Oct 22, 2025 | 297.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1.69% | 751,258 |
| Oct 21, 2025 | 290.50 | 297.50 | 290.50 | 295.00 | 295.00 | - | 248,656 |
| Oct 20, 2025 | 294.50 | 297.00 | 292.50 | 295.00 | 295.00 | - | 383,590 |
| Oct 17, 2025 | 295.00 | 298.00 | 294.50 | 295.00 | 295.00 | -1.01% | 1,590,513 |
| Oct 16, 2025 | 300.00 | 301.00 | 296.50 | 298.00 | 298.00 | -1.00% | 1,570,683 |
| Oct 15, 2025 | 302.00 | 304.00 | 296.50 | 301.00 | 301.00 | -0.17% | 1,316,374 |
| Oct 14, 2025 | 303.50 | 305.50 | 300.00 | 301.50 | 301.50 | -1.47% | 2,350,887 |
| Oct 13, 2025 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 2.00% | 333,651 |
| Oct 10, 2025 | 305.00 | 310.50 | 300.00 | 300.00 | 300.00 | -2.60% | 393,333 |
| Oct 9, 2025 | 303.00 | 308.00 | 301.00 | 308.00 | 308.00 | 0.98% | 1,126,615 |
| Oct 8, 2025 | 305.00 | 305.00 | 300.50 | 305.00 | 305.00 | 0.16% | 432,499 |
| Oct 7, 2025 | 300.00 | 306.00 | 300.00 | 304.50 | 304.50 | - | 536,646 |
| Oct 6, 2025 | 300.00 | 308.00 | 300.00 | 304.50 | 304.50 | -0.33% | 476,308 |
| Oct 3, 2025 | 306.50 | 309.50 | 302.00 | 305.50 | 305.50 | 0.33% | 535,243 |
| Oct 2, 2025 | 301.00 | 306.00 | 299.50 | 304.50 | 304.50 | 0.50% | 803,398 |
| Oct 1, 2025 | 307.00 | 312.00 | 301.00 | 303.00 | 303.00 | -2.26% | 1,196,741 |
| Sep 30, 2025 | 312.00 | 312.00 | 298.00 | 310.00 | 310.00 | 3.51% | 1,380,817 |
| Sep 29, 2025 | 303.00 | 303.50 | 294.50 | 299.50 | 299.50 | - | 938,850 |