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 (%)
May 31, 2019 2.250 2.250 2.250 2.250 900 -0.24(-9.53%)
May 29, 2019 2.487 2.487 2.487 0 +0.46(+22.51%)
May 22, 2019 2.030 2.030 2.030 0 -0.53(-20.70%)
May 21, 2019 2.560 2.560 2.560 2.560 2,141 +0.16(+6.67%)
May 20, 2019 2.400 2.400 2.400 2.400 219 -0.40(-14.29%)
May 09, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 07, 2019 2.800 2.800 2.800 0 -0.10(-3.45%)
May 06, 2019 2.900 2.900 2.900 2.900 500 +0.00(+0.00%)
May 02, 2019 2.900 2.900 2.900 0 -0.07(-2.36%)
May 01, 2019 2.970 2.970 2.970 2.970 350 +0.12(+4.21%)
Apr 29, 2019 2.850 2.850 2.850 0 +0.00(+0.00%)
Apr 24, 2019 2.850 2.850 2.850 0 -0.10(-3.39%)
Apr 18, 2019 2.950 2.950 2.950 0 -0.01(-0.34%)
Apr 17, 2019 2.960 2.960 2.960 2.960 219 +0.07(+2.42%)
Apr 10, 2019 2.890 2.890 2.890 0 -0.01(-0.34%)
Apr 08, 2019 2.900 2.900 2.900 0 -0.03(-1.02%)
Apr 05, 2019 2.930 2.930 2.930 118,784 +0.00(+0.00%)
Apr 04, 2019 2.930 2.930 2.930 2.930 750 +0.03(+1.03%)
Apr 01, 2019 2.900 2.900 2.900 0 -0.05(-1.69%)
Mar 29, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 27, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 25, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 22, 2019 2.950 2.950 2.950 2 +0.00(+0.00%)
Mar 21, 2019 2.950 2.950 2.950 2.950 440 -0.05(-1.67%)
Mar 19, 2019 3.000 3.000 3.000 0 +0.05(+1.69%)
Mar 18, 2019 2.950 2.950 2.950 2.950 818 +0.07(+2.27%)
Mar 12, 2019 2.885 2.885 2.885 0 +0.13(+4.89%)
Mar 06, 2019 2.750 2.750 2.750 0 -0.12(-4.18%)
Feb 27, 2019 2.870 2.870 2.870 0 -0.22(-7.20%)
Feb 20, 2019 3.093 3.093 3.093 0 +0.00(+0.00%)
Feb 19, 2019 3.093 3.093 3.093 0 +0.18(+6.28%)
Feb 13, 2019 2.910 2.910 2.910 0 -0.19(-6.13%)
Feb 08, 2019 3.100 3.100 3.100 0 +0.20(+6.90%)
Feb 07, 2019 2.900 2.900 2.900 2.900 1,300 -0.14(-4.61%)
Jan 30, 2019 3.040 3.040 3.040 0 -0.01(-0.33%)
Jan 29, 2019 3.050 3.050 3.050 3.050 330 -0.04(-1.29%)
Jan 23, 2019 3.090 3.090 3.090 0 +0.10(+3.22%)
Jan 15, 2019 2.994 2.994 2.994 0 -0.01(-0.21%)
Jan 09, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 28, 2018 3.000 3.000 3.000 0 -0.16(-5.06%)
Dec 26, 2018 3.160 3.160 3.160 0 +0.00(+0.00%)
Dec 13, 2018 3.160 3.160 3.160 0 -0.15(-4.53%)
Nov 29, 2018 3.310 3.310 3.310 0 +0.00(+0.00%)
Nov 27, 2018 3.310 3.310 3.310 0 -0.19(-5.43%)
Nov 12, 2018 3.500 3.500 3.500 0 +0.22(+6.71%)
Nov 06, 2018 3.280 3.280 3.280 0 -0.07(-2.09%)
Nov 05, 2018 3.350 3.350 3.350 3.350 519 +0.35(+11.67%)
Oct 29, 2018 3.000 3.000 3.000 0 -0.23(-7.12%)
Oct 24, 2018 3.230 3.230 3.230 0 +0.00(+0.00%)
Oct 17, 2018 3.230 3.230 3.230 0 +0.12(+3.86%)
Oct 10, 2018 3.110 3.110 3.110 0 +0.10(+3.20%)
Oct 05, 2018 3.014 3.014 3.014 0 +0.01(+0.45%)
Oct 04, 2018 3.000 3.000 3.000 3.000 1,842 -0.80(-21.05%)
Oct 01, 2018 3.800 3.800 3.800 0 -0.07(-1.81%)
Sep 28, 2018 3.870 3.870 3.870 3.870 700 +0.97(+33.45%)
Sep 26, 2018 2.900 2.900 2.900 0 -0.05(-1.69%)
Sep 25, 2018 2.950 2.950 2.950 2.950 517 +0.15(+5.36%)
Sep 24, 2018 2.800 2.800 2.800 2.800 742 -0.19(-6.45%)
Sep 20, 2018 2.993 2.993 2.993 0 -0.00(-0.10%)
Sep 19, 2018 2.996 2.996 2.996 7 +0.00(+0.00%)
Sep 18, 2018 2.996 2.996 2.996 0 +0.14(+4.76%)
Sep 13, 2018 2.860 2.860 2.860 0 +0.00(+0.00%)
Sep 11, 2018 2.860 2.860 2.860 0 -0.01(-0.35%)
Sep 10, 2018 2.870 2.870 2.870 2.870 1,476 +0.00(+0.08%)
Sep 07, 2018 2.830 2.830 2.868 45,119 +0.04(+1.34%)
Sep 06, 2018 2.830 2.830 2.830 2.830 1,107 +0.03(+1.07%)
Sep 05, 2018 2.800 2.800 2.800 2.800 380 +0.00(+0.00%)
Aug 30, 2018 2.800 2.800 2.800 0 -0.05(-1.75%)
Aug 27, 2018 2.850 2.850 2.850 0 +0.03(+1.12%)
Aug 16, 2018 2.818 2.818 2.818 0 +0.79(+38.83%)
Aug 10, 2018 2.030 2.030 2.030 0 -1.12(-35.56%)
Aug 07, 2018 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 27, 2018 3.160 3.160 3.160 0 +0.26(+8.97%)
Jul 26, 2018 2.970 2.970 2.900 2.900 1,400 +0.87(+42.86%)
Jul 25, 2018 2.030 2.030 2.030 2.030 1,070 -0.94(-31.69%)
Jul 24, 2018 2.972 2.972 2.972 2.972 4,400 +0.06(+2.12%)
Jul 23, 2018 2.910 2.910 2.910 2.910 698 -0.09(-3.00%)
Jul 16, 2018 3.000 3.000 3.000 0 -0.04(-1.37%)
Jul 11, 2018 3.042 3.042 3.042 66 -0.08(-2.51%)
Jul 09, 2018 3.120 3.120 3.120 0 +0.14(+4.70%)
Jul 05, 2018 2.980 2.980 2.980 0 +0.05(+1.71%)
Jun 29, 2018 2.930 2.930 2.930 0 -0.01(-0.34%)
Jun 22, 2018 2.940 2.940 2.940 0 +0.19(+6.91%)
Jun 20, 2018 2.750 2.750 2.750 0 +0.04(+1.48%)
Jun 19, 2018 2.742 2.771 2.710 2.710 5,133 -0.02(-0.73%)
Jun 18, 2018 2.730 2.730 2.730 2.730 150 -0.07(-2.41%)
Jun 12, 2018 2.797 2.797 2.797 0 +0.12(+4.38%)
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.