Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.780 1.840 1.770 1.810 183,200 +0.04(+2.26%)
Feb 27, 2020 1.810 1.830 1.770 1.770 626,026 -0.13(-6.84%)
Feb 26, 2020 1.905 1.910 1.870 1.900 218,193 +0.00(+0.00%)
Feb 25, 2020 1.930 1.950 1.900 1.900 182,685 -0.05(-2.56%)
Feb 24, 2020 1.940 1.970 1.940 1.950 176,971 -0.06(-2.99%)
Feb 21, 2020 2.000 2.030 2.000 2.010 279,300 -0.02(-0.84%)
Feb 20, 2020 1.990 2.030 1.990 2.027 54,425 +0.03(+1.35%)
Feb 19, 2020 1.990 2.020 1.990 2.000 27,240 -0.01(-0.50%)
Feb 18, 2020 2.010 2.050 1.990 2.010 107,922 +0.00(+0.00%)
Feb 14, 2020 1.995 2.010 1.990 2.010 93,300 +0.01(+0.75%)
Feb 13, 2020 1.990 2.010 1.990 1.995 44,128 -0.00(-0.25%)
Feb 12, 2020 1.990 2.010 1.990 2.000 69,745 +0.01(+0.50%)
Feb 11, 2020 1.980 2.000 1.980 1.990 120,487 -0.01(-0.50%)
Feb 10, 2020 1.990 2.010 1.980 2.000 200,589 +0.02(+1.01%)
Feb 07, 2020 2.040 2.040 1.980 1.980 266,000 -0.05(-2.46%)
Feb 06, 2020 2.050 2.050 2.030 2.030 110,330 -0.04(-1.93%)
Feb 05, 2020 2.070 2.080 2.045 2.070 298,182 -0.06(-2.59%)
Feb 04, 2020 2.120 2.130 2.120 2.125 24,544 +0.00(+0.24%)
Feb 03, 2020 2.130 2.150 2.120 2.120 85,772 +0.02(+0.95%)
Jan 31, 2020 2.090 2.130 2.090 2.100 161,600 -0.03(-1.41%)
Jan 30, 2020 2.150 2.160 2.110 2.130 226,829 -0.14(-6.17%)
Jan 29, 2020 2.270 2.285 2.260 2.270 100,992 +0.02(+0.89%)
Jan 28, 2020 2.240 2.270 2.240 2.250 81,866 +0.02(+0.90%)
Jan 27, 2020 2.200 2.250 2.200 2.230 108,676 +0.00(+0.00%)
Jan 24, 2020 2.220 2.240 2.220 2.230 125,100 -0.02(-0.89%)
Jan 23, 2020 2.240 2.265 2.240 2.250 323,787 -0.05(-2.17%)
Jan 22, 2020 2.270 2.310 2.270 2.300 158,057 -0.02(-0.86%)
Jan 21, 2020 2.350 2.370 2.320 2.320 185,003 -0.07(-2.93%)
Jan 17, 2020 2.370 2.414 2.370 2.390 100,400 +0.01(+0.21%)
Jan 16, 2020 2.370 2.400 2.370 2.385 103,437 +0.01(+0.63%)
Jan 15, 2020 2.400 2.410 2.370 2.370 104,201 -0.03(-1.25%)
Jan 14, 2020 2.400 2.430 2.400 2.400 128,012 -0.06(-2.40%)
Jan 13, 2020 2.470 2.480 2.450 2.459 319,893 -0.05(-2.15%)
Jan 10, 2020 2.500 2.520 2.500 2.513 95,600 -0.01(-0.48%)
Jan 09, 2020 2.500 2.540 2.500 2.525 79,227 -0.06(-2.13%)
Jan 08, 2020 2.510 2.590 2.510 2.580 90,986 +0.08(+2.99%)
Jan 07, 2020 2.500 2.530 2.485 2.505 124,607 -0.04(-1.38%)
Jan 06, 2020 2.530 2.545 2.530 2.540 57,743 +0.02(+0.67%)
Jan 03, 2020 2.530 2.540 2.520 2.523 58,400 -0.05(-1.83%)
Jan 02, 2020 2.500 2.580 2.500 2.570 116,779 +0.05(+2.19%)
Dec 31, 2019 2.500 2.530 2.500 2.515 234,000 -0.02(-0.79%)
Dec 30, 2019 2.530 2.550 2.520 2.535 133,333 -0.02(-0.98%)
Dec 27, 2019 2.530 2.565 2.530 2.560 195,400 +0.03(+1.19%)
Dec 26, 2019 2.510 2.550 2.510 2.530 112,902 -0.01(-0.39%)
Dec 24, 2019 2.520 2.540 2.520 2.540 51,200 -0.07(-2.64%)
Dec 23, 2019 2.600 2.630 2.600 2.609 136,216 -0.04(-1.55%)
Dec 20, 2019 2.600 2.680 2.600 2.650 122,000 +0.03(+1.34%)
Dec 19, 2019 2.600 2.670 2.580 2.615 171,845 -0.03(-1.13%)
Dec 18, 2019 2.640 2.660 2.620 2.645 158,002 -0.04(-1.31%)
Dec 17, 2019 2.680 2.690 2.640 2.680 129,362 -0.06(-2.19%)
Dec 16, 2019 2.670 2.780 2.670 2.740 638,256 +0.09(+3.28%)
Dec 13, 2019 2.620 2.710 2.610 2.653 1,383,300 +0.20(+8.29%)
Dec 12, 2019 2.430 2.490 2.430 2.450 74,203 -0.04(-1.80%)
Dec 11, 2019 2.430 2.510 2.430 2.495 141,586 +0.04(+1.84%)
Dec 10, 2019 2.465 2.500 2.410 2.450 86,653 -0.07(-2.78%)
Dec 09, 2019 2.450 2.560 2.450 2.520 758,007 +0.03(+1.20%)
Dec 06, 2019 2.500 2.530 2.490 2.490 749,300 -0.01(-0.40%)
Dec 05, 2019 2.460 2.520 2.440 2.500 209,990 +0.07(+2.88%)
Dec 04, 2019 2.390 2.430 2.385 2.430 226,191 +0.05(+2.10%)
Dec 03, 2019 2.330 2.400 2.330 2.380 249,436 -0.03(-1.24%)
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.