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

Bt Group Plc (OP: BTGOF )

1.670 -0.080 (-4.57%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 7, 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 (%)
Mar 31, 2021 2.140 2.150 2.110 2.135 77,710 +0.04(+2.15%)
Mar 30, 2021 2.100 2.100 2.080 2.090 11,974 +0.01(+0.48%)
Mar 29, 2021 2.040 2.080 2.040 2.080 62,108 +0.05(+2.46%)
Mar 26, 2021 2.020 2.030 2.000 2.030 45,200 +0.07(+3.57%)
Mar 25, 2021 1.940 1.985 1.940 1.960 19,072 -0.04(-2.00%)
Mar 24, 2021 1.985 2.013 1.940 2.000 75,857 -0.04(-2.20%)
Mar 23, 2021 2.040 2.046 2.000 2.045 23,150 +0.04(+2.25%)
Mar 22, 2021 2.070 2.070 2.000 2.000 19,618 -0.03(-1.48%)
Mar 19, 2021 2.130 2.130 2.030 2.030 122,000 -0.03(-1.46%)
Mar 18, 2021 2.050 2.140 2.050 2.060 49,648 -0.07(-3.29%)
Mar 17, 2021 2.040 2.133 2.040 2.130 330,726 +0.16(+8.12%)
Mar 16, 2021 1.935 1.990 1.900 1.970 59,213 +0.05(+2.60%)
Mar 15, 2021 1.900 1.940 1.900 1.920 229,776 +0.03(+1.59%)
Mar 12, 2021 1.880 1.916 1.880 1.890 31,700 -0.01(-0.42%)
Mar 11, 2021 1.900 1.900 1.880 1.898 22,221 +0.00(+0.16%)
Mar 10, 2021 1.910 1.916 1.894 1.895 19,423 -0.01(-0.32%)
Mar 09, 2021 1.900 1.930 1.900 1.901 5,002 -0.00(-0.16%)
Mar 08, 2021 1.850 1.940 1.850 1.904 52,244 -0.07(-3.59%)
Mar 05, 2021 1.950 1.990 1.950 1.975 134,500 +0.16(+8.52%)
Mar 04, 2021 1.830 1.875 1.820 1.820 119,209 -0.04(-2.41%)
Mar 03, 2021 1.870 1.890 1.840 1.865 29,873 +0.12(+7.18%)
Mar 02, 2021 1.710 1.745 1.710 1.740 9,934 -0.01(-0.29%)
Mar 01, 2021 1.764 1.780 1.700 1.745 22,062 +0.02(+0.87%)
Feb 26, 2021 1.760 1.760 1.710 1.730 13,000 -0.05(-2.81%)
Feb 25, 2021 1.780 1.820 1.780 1.780 45,355 -0.05(-3.00%)
Feb 24, 2021 1.760 1.855 1.760 1.835 69,022 -0.02(-0.81%)
Feb 23, 2021 1.850 1.860 1.845 1.850 14,037 +0.02(+1.09%)
Feb 22, 2021 1.840 1.863 1.820 1.830 71,666 +0.01(+0.55%)
Feb 19, 2021 1.770 1.850 1.770 1.820 37,800 +0.06(+3.12%)
Feb 18, 2021 1.740 1.790 1.740 1.765 10,690 -0.04(-2.08%)
Feb 17, 2021 1.778 1.802 1.750 1.802 27,738 +0.03(+1.84%)
Feb 16, 2021 1.770 1.780 1.740 1.770 56,236 +0.06(+3.51%)
Feb 12, 2021 1.674 1.710 1.674 1.710 32,500 +0.01(+0.59%)
Feb 11, 2021 1.710 1.720 1.670 1.700 44,756 -0.02(-0.87%)
Feb 10, 2021 1.720 1.720 1.680 1.715 44,158 +0.03(+1.54%)
Feb 09, 2021 1.700 1.700 1.670 1.689 329,885 -0.01(-0.65%)
Feb 08, 2021 1.750 1.750 1.670 1.700 54,749 -0.03(-1.73%)
Feb 05, 2021 1.660 1.750 1.660 1.730 56,700 +0.02(+1.47%)
Feb 04, 2021 1.715 1.720 1.680 1.705 52,582 -0.05(-2.85%)
Feb 03, 2021 1.762 1.762 1.730 1.755 29,457 +0.04(+2.63%)
Feb 02, 2021 1.770 1.770 1.710 1.710 92,670 -0.04(-2.12%)
Feb 01, 2021 1.740 1.750 1.710 1.747 20,081 +0.03(+1.69%)
Jan 29, 2021 1.740 1.740 1.700 1.718 95,600 -0.05(-2.94%)
Jan 28, 2021 1.755 1.790 1.740 1.770 125,397 +0.00(+0.00%)
Jan 27, 2021 1.770 1.808 1.770 1.770 43,061 -0.04(-2.21%)
Jan 26, 2021 1.800 1.830 1.790 1.810 71,978 +0.01(+0.56%)
Jan 25, 2021 1.760 1.800 1.760 1.800 144,977 -0.05(-2.70%)
Jan 22, 2021 1.850 1.855 1.835 1.850 43,300 -0.03(-1.60%)
Jan 21, 2021 1.830 1.885 1.830 1.880 27,676 +0.00(+0.00%)
Jan 20, 2021 1.865 1.880 1.850 1.880 114,604 +0.00(+0.00%)
Jan 19, 2021 1.860 1.893 1.860 1.880 146,092 -0.02(-1.23%)
Jan 15, 2021 1.920 1.920 1.890 1.903 71,600 -0.01(-0.34%)
Jan 14, 2021 1.945 1.950 1.900 1.910 40,915 -0.04(-1.80%)
Jan 13, 2021 1.960 1.960 1.920 1.945 67,018 -0.00(-0.26%)
Jan 12, 2021 1.960 1.960 1.930 1.950 21,980 +0.00(+0.00%)
Jan 11, 2021 1.924 1.950 1.900 1.950 62,105 +0.00(+0.10%)
Jan 08, 2021 1.935 1.948 1.900 1.948 41,700 -0.04(-2.11%)
Jan 07, 2021 1.975 2.014 1.950 1.990 136,301 +0.07(+3.65%)
Jan 06, 2021 1.920 1.954 1.880 1.920 279,556 +0.10(+5.26%)
Jan 05, 2021 1.818 1.850 1.800 1.824 22,744 -0.00(-0.22%)
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.