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, 2023 1.680 1.680 1.680 1.680 430 +0.00(+0.00%)
Feb 27, 2023 1.690 1.700 1.660 1.680 135,804 +0.06(+3.70%)
Feb 24, 2023 1.650 1.655 1.570 1.620 45,775 -0.02(-1.22%)
Feb 23, 2023 1.660 1.685 1.570 1.640 150,546 -0.02(-1.20%)
Feb 22, 2023 1.680 1.700 1.650 1.660 50,720 +0.00(+0.00%)
Feb 21, 2023 1.660 1.680 1.660 1.660 12,300 -0.04(-2.35%)
Feb 17, 2023 1.698 1.730 1.670 1.700 24,672 +0.03(+1.80%)
Feb 16, 2023 1.670 1.740 1.670 1.670 35,790 +0.00(+0.30%)
Feb 15, 2023 1.680 1.700 1.665 1.665 13,011 +0.01(+0.67%)
Feb 14, 2023 1.700 1.730 1.650 1.654 52,711 +0.05(+3.37%)
Feb 13, 2023 1.580 1.610 1.580 1.600 3,360 +0.00(+0.00%)
Feb 10, 2023 1.600 1.600 1.600 1.600 1,000 -0.06(-3.61%)
Feb 09, 2023 1.670 1.670 1.610 1.660 45,238 -0.03(-1.78%)
Feb 08, 2023 1.640 1.690 1.640 1.690 22,041 +0.11(+6.96%)
Feb 07, 2023 1.560 1.605 1.560 1.580 106,003 -0.02(-1.53%)
Feb 06, 2023 1.670 1.670 1.560 1.605 8,873 -0.03(-1.56%)
Feb 03, 2023 1.600 1.650 1.600 1.630 201,401 -0.00(-0.03%)
Feb 02, 2023 1.616 1.635 1.616 1.631 215,431 +0.09(+5.88%)
Feb 01, 2023 1.480 1.560 1.480 1.540 211,650 -0.04(-2.53%)
Jan 31, 2023 1.580 1.580 1.520 1.580 71,926 -0.02(-1.25%)
Jan 30, 2023 1.610 1.610 1.600 1.600 15,910 -0.05(-3.03%)
Jan 27, 2023 1.630 1.650 1.630 1.650 6,200 +0.04(+2.48%)
Jan 26, 2023 1.570 1.620 1.570 1.610 15,450 +0.00(+0.00%)
Jan 25, 2023 1.540 1.610 1.540 1.610 134,952 +0.02(+1.26%)
Jan 23, 2023 1.590 15,158 -0.01(-0.50%)
Jan 20, 2023 1.594 1.610 1.594 1.598 26,400 +0.03(+1.78%)
Jan 19, 2023 1.540 1.570 1.540 1.570 36,000 -0.01(-0.95%)
Jan 18, 2023 1.585 1.585 1.585 1.585 1,672 +0.00(+0.32%)
Jan 17, 2023 1.640 1.640 1.580 1.580 160,061 +0.00(+0.00%)
Jan 12, 2023 1.580 16,390 +0.01(+0.64%)
Jan 11, 2023 1.511 1.570 1.511 1.570 5,364 +0.05(+2.95%)
Jan 10, 2023 1.550 1.550 1.525 1.525 13,500 -0.01(-0.33%)
Jan 09, 2023 1.550 1.610 1.530 1.530 8,881 -0.01(-0.91%)
Jan 06, 2023 1.525 1.590 1.500 1.544 55,019 +0.04(+2.93%)
Jan 05, 2023 1.470 1.510 1.450 1.500 187,145 +0.06(+4.17%)
Jan 04, 2023 1.430 1.440 1.430 1.440 43,610 +0.04(+2.86%)
Jan 03, 2023 1.363 1.410 1.363 1.400 61,072 +0.04(+3.24%)
Dec 30, 2022 1.380 1.380 1.320 1.356 67,720 -0.02(-1.74%)
Dec 29, 2022 1.370 1.400 1.350 1.380 42,958 -0.01(-0.72%)
Dec 28, 2022 1.390 1.395 1.380 1.390 311,908 +0.00(+0.36%)
Dec 27, 2022 1.400 1.410 1.350 1.385 80,097 +0.01(+0.73%)
Dec 23, 2022 1.350 1.375 1.350 1.375 124,501 -0.04(-3.17%)
Dec 22, 2022 1.385 1.420 1.350 1.420 37,983 +0.05(+3.65%)
Dec 21, 2022 1.320 1.385 1.320 1.370 79,750 -0.01(-1.08%)
Dec 20, 2022 1.365 1.385 1.337 1.385 22,442 +0.01(+0.36%)
Dec 19, 2022 1.380 1.380 1.350 1.380 11,440 +0.02(+1.47%)
Dec 16, 2022 1.390 1.390 1.351 1.360 140,325 -0.06(-4.22%)
Dec 15, 2022 1.401 1.420 1.394 1.420 19,976 -0.03(-1.74%)
Dec 14, 2022 1.440 1.460 1.400 1.445 51,567 +0.05(+3.21%)
Dec 13, 2022 1.420 1.420 1.400 1.400 3,540 +0.04(+2.68%)
Dec 12, 2022 1.370 1.370 1.363 1.363 25,660 -0.02(-1.55%)
Dec 09, 2022 1.380 1.410 1.370 1.385 8,136 -0.01(-1.07%)
Dec 08, 2022 1.340 1.430 1.340 1.400 303,715 -0.03(-2.10%)
Dec 07, 2022 1.450 1.450 1.430 1.430 5,500 -0.04(-2.72%)
Dec 06, 2022 1.430 1.500 1.430 1.470 42,706 -0.00(-0.31%)
Dec 05, 2022 1.500 1.505 1.475 1.475 14,100 -0.02(-1.36%)
Dec 02, 2022 1.410 1.495 1.410 1.495 16,287 +0.04(+2.40%)
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.