Skip to main content

Bt Group Plc (OP: BTGOF )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.375 1.375 1.355 1.355 60,783 +0.00(+0.37%)
Oct 27, 2023 1.350 0 +0.04(+3.05%)
Oct 26, 2023 1.380 1.400 1.310 1.310 6,980 -0.04(-2.96%)
Oct 25, 2023 1.350 1.350 1.350 1.350 1,049 -0.00(-0.37%)
Oct 24, 2023 1.360 1.360 1.355 1.355 112,910 +0.00(+0.37%)
Oct 23, 2023 1.350 1.350 1.350 1.350 25,000 -0.01(-0.78%)
Oct 20, 2023 1.361 1.361 1.361 1.361 5,000 -0.08(-5.84%)
Oct 18, 2023 1.445 15 +0.05(+3.21%)
Oct 17, 2023 1.440 1.452 1.400 1.400 15,964 -0.04(-2.80%)
Oct 16, 2023 1.440 1.440 1.440 1.440 76,867 -0.01(-0.66%)
Oct 13, 2023 1.445 1.450 1.445 1.450 2,862 -0.01(-0.68%)
Oct 12, 2023 1.460 1.460 1.460 1.460 16,356 +0.00(+0.00%)
Oct 11, 2023 1.460 1.480 1.460 1.460 858 +0.04(+2.77%)
Oct 10, 2023 1.440 1.460 1.421 1.421 30,104 +0.04(+2.95%)
Oct 09, 2023 1.400 1.400 1.380 1.380 15,334 +0.02(+1.47%)
Oct 06, 2023 1.360 1.360 1.360 1.360 283,030 -0.03(-2.16%)
Oct 05, 2023 1.370 1.390 1.370 1.390 25,414 +0.01(+1.09%)
Oct 04, 2023 1.400 1.400 1.375 1.375 177,264 +0.01(+0.73%)
Oct 03, 2023 1.360 1.380 1.330 1.365 58,948 -0.05(-3.57%)
Oct 02, 2023 1.395 1.415 1.395 1.415 3,397 -0.01(-0.67%)
Sep 29, 2023 1.410 1.435 1.400 1.425 2,532 +0.04(+3.21%)
Sep 28, 2023 1.410 1.425 1.381 1.381 97,709 -0.05(-3.78%)
Sep 27, 2023 1.390 1.460 1.390 1.435 19,584 +0.01(+0.35%)
Sep 26, 2023 1.430 1.430 1.430 1.430 1,420 +0.01(+0.70%)
Sep 25, 2023 1.420 1.420 1.420 1.420 111 -0.04(-2.41%)
Sep 22, 2023 1.420 1.455 1.420 1.455 21,036 +0.01(+0.69%)
Sep 21, 2023 1.480 1.480 1.445 1.445 250,975 +0.00(+0.28%)
Sep 20, 2023 1.450 1.503 1.441 1.441 63,265 +0.01(+0.76%)
Sep 19, 2023 1.450 1.450 1.430 1.430 28,150 -0.02(-1.40%)
Sep 18, 2023 1.520 1.520 1.450 1.450 3,057 +0.01(+0.68%)
Sep 14, 2023 1.440 0 +0.04(+2.89%)
Sep 13, 2023 1.400 1.450 1.400 1.400 1,365,013 -0.04(-2.78%)
Sep 12, 2023 1.440 1.440 1.440 1.440 7,998 +0.07(+5.11%)
Sep 11, 2023 1.361 1.408 1.361 1.370 65,779 -0.03(-2.14%)
Sep 08, 2023 1.400 1.400 1.400 1.400 54,500 -0.04(-2.78%)
Sep 07, 2023 1.440 1.440 1.440 1.440 27,103 +0.04(+2.86%)
Sep 06, 2023 1.390 1.480 1.360 1.400 8,572 -0.05(-3.41%)
Sep 05, 2023 1.490 1.500 1.390 1.449 77,171 -0.00(-0.04%)
Sep 01, 2023 1.440 1.530 1.440 1.450 141,250 -0.02(-1.02%)
Aug 31, 2023 1.400 1.465 1.400 1.465 6,950 -0.00(-0.34%)
Aug 30, 2023 1.450 1.500 1.400 1.470 64,715 +0.02(+1.38%)
Aug 29, 2023 1.450 1.450 1.400 1.450 6,000 +0.04(+3.20%)
Aug 28, 2023 1.350 1.480 1.350 1.405 7,045 +0.01(+0.36%)
Aug 25, 2023 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Aug 24, 2023 1.360 1.400 1.360 1.400 43,800 -0.02(-1.44%)
Aug 23, 2023 1.480 1.480 1.420 1.421 133,870 +0.00(+0.04%)
Aug 22, 2023 1.440 1.440 1.420 1.420 30,300 +0.00(+0.00%)
Aug 21, 2023 1.420 1.440 1.395 1.420 126,377 -0.03(-1.73%)
Aug 18, 2023 1.360 1.445 1.360 1.445 19,831 -0.05(-3.67%)
Aug 17, 2023 1.410 1.500 1.400 1.500 4,467 +0.09(+6.38%)
Aug 16, 2023 1.410 1.410 1.410 1.410 3,455 -0.04(-2.52%)
Aug 15, 2023 1.425 1.455 1.425 1.446 41,788 -0.00(-0.28%)
Aug 14, 2023 1.450 1.500 1.450 1.450 2,802 -0.05(-3.30%)
Aug 11, 2023 1.500 1.500 1.480 1.500 27,758 +0.04(+2.74%)
Aug 10, 2023 1.470 1.470 1.450 1.460 54,895 -0.01(-0.34%)
Aug 09, 2023 1.500 1.500 1.465 1.465 16,136 +0.08(+6.07%)
Aug 08, 2023 1.420 1.440 1.381 1.381 95,950 -0.06(-4.09%)
Aug 07, 2023 1.510 1.510 1.430 1.440 86,019 +0.04(+2.86%)
Aug 04, 2023 1.380 1.480 1.380 1.400 25,651 -0.06(-3.78%)
Aug 03, 2023 1.410 1.510 1.410 1.455 283,865 -0.04(-3.00%)
Aug 02, 2023 1.550 1.550 1.450 1.500 33,565 -0.07(-4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.