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

Bt Group Plc (OP: BTGOF )

1.750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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, 2023 1.835 1.835 1.784 1.784 5,560 +0.00(+0.22%)
May 30, 2023 1.780 1.800 1.780 1.780 5,700 -0.00(-0.28%)
May 26, 2023 1.750 1.790 1.750 1.785 11,945 -0.01(-0.56%)
May 25, 2023 1.795 1.795 1.795 1.795 1,000 -0.05(-2.45%)
May 24, 2023 1.804 1.840 1.804 1.840 1,613 -0.04(-2.13%)
May 23, 2023 1.880 1.880 1.880 1.880 200 +0.08(+4.44%)
May 22, 2023 1.770 1.800 1.770 1.800 1,850 -0.01(-0.55%)
May 19, 2023 1.791 1.810 1.770 1.810 14,479 +0.08(+4.62%)
May 18, 2023 1.750 1.780 1.720 1.730 135,390 -0.16(-8.47%)
May 17, 2023 1.820 1.890 1.820 1.890 7,424 +0.00(+0.00%)
May 16, 2023 1.896 1.896 1.890 1.890 344 +0.05(+2.94%)
May 15, 2023 1.830 1.890 1.830 1.836 38,604 -0.06(-3.11%)
May 12, 2023 1.895 1.895 1.895 1.895 833 +0.02(+0.80%)
May 11, 2023 1.870 1.880 1.870 1.880 10,090 -0.03(-1.57%)
May 10, 2023 1.910 2.000 1.910 1.910 6,595 -0.05(-2.75%)
May 09, 2023 1.950 1.964 1.950 1.964 24,359 +0.09(+5.03%)
May 08, 2023 1.925 1.925 1.870 1.870 3,063 -0.06(-3.11%)
May 04, 2023 1.930 0 -0.03(-1.53%)
May 03, 2023 1.960 1.960 1.960 1.960 2,301 -0.04(-1.93%)
May 01, 2023 1.998 10,308 +0.02(+1.19%)
Apr 28, 2023 1.975 1.975 1.975 1.975 1,970 +0.04(+1.80%)
Apr 27, 2023 1.978 1.978 1.930 1.940 38,610 +0.04(+2.11%)
Apr 26, 2023 1.900 1.900 1.900 1.900 4,450 +0.04(+2.01%)
Apr 25, 2023 1.890 1.890 1.860 1.863 4,517 -0.03(-1.46%)
Apr 24, 2023 1.890 1.890 1.890 1.890 13,648 -0.03(-1.56%)
Apr 21, 2023 1.920 1.920 1.890 1.920 10,150 -0.02(-1.03%)
Apr 19, 2023 1.940 0 -0.02(-1.02%)
Apr 18, 2023 1.960 1.960 1.960 1.960 565 +0.06(+3.16%)
Apr 17, 2023 1.960 1.960 1.900 1.900 23,000 -0.02(-1.04%)
Apr 14, 2023 1.950 1.950 1.895 1.920 32,800 -0.02(-0.78%)
Apr 13, 2023 1.900 1.948 1.900 1.935 70,398 +0.04(+2.19%)
Apr 12, 2023 1.920 1.960 1.893 1.893 7,555 -0.03(-1.38%)
Apr 11, 2023 1.900 1.920 1.830 1.920 7,284 +0.04(+2.13%)
Apr 10, 2023 1.880 1.880 1.880 1.880 5,000 +0.00(+0.00%)
Apr 06, 2023 1.920 1.920 1.840 1.880 60,870 +0.06(+3.30%)
Apr 05, 2023 1.820 1.820 1.820 1.820 2,000 -0.01(-0.55%)
Apr 04, 2023 1.830 1.830 1.830 1.830 60,083 -0.00(-0.27%)
Apr 03, 2023 1.820 1.835 1.820 1.835 15,124 +0.04(+2.23%)
Mar 31, 2023 1.750 1.820 1.750 1.795 46,988 +0.05(+2.98%)
Mar 30, 2023 1.750 1.750 1.743 1.743 3,932 +0.02(+1.34%)
Mar 29, 2023 1.750 1.750 1.710 1.720 7,551 +0.04(+2.69%)
Mar 27, 2023 1.675 0 -0.00(-0.30%)
Mar 24, 2023 1.660 1.680 1.660 1.680 18,316 -0.05(-2.64%)
Mar 23, 2023 1.726 1.726 1.726 1.726 7,208 +0.02(+1.09%)
Mar 22, 2023 1.707 1.707 1.707 1.707 4,000 +0.04(+2.21%)
Mar 21, 2023 1.700 1.720 1.670 1.670 39,796 -0.06(-3.47%)
Mar 20, 2023 1.725 1.730 1.680 1.730 7,379 -0.01(-0.57%)
Mar 17, 2023 1.740 1.740 1.740 1.740 1,500 +0.01(+0.58%)
Mar 16, 2023 1.740 1.752 1.730 1.730 12,200 +0.01(+0.82%)
Mar 15, 2023 1.747 1.762 1.680 1.716 145,370 -0.00(-0.23%)
Mar 14, 2023 1.723 1.723 1.720 1.720 10,556 -0.01(-0.58%)
Mar 13, 2023 1.740 1.740 1.730 1.730 25,309 -0.01(-0.58%)
Mar 10, 2023 1.770 1.770 1.740 1.740 27,759 +0.00(+0.01%)
Mar 09, 2023 1.750 1.750 1.730 1.740 92,027 +0.02(+1.46%)
Mar 08, 2023 1.675 1.715 1.675 1.715 4,115 -0.00(-0.29%)
Mar 07, 2023 1.760 1.760 1.720 1.720 46,382 -0.07(-3.70%)
Mar 06, 2023 1.780 1.790 1.740 1.786 76,926 +0.05(+2.64%)
Mar 03, 2023 1.720 1.740 1.690 1.740 138,281 +0.05(+2.96%)
Mar 02, 2023 1.700 1.700 1.690 1.690 4,584 +0.01(+0.90%)
Mar 01, 2023 1.640 1.675 1.640 1.675 6,322 -0.00(-0.30%)
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%)
Dec 01, 2022 1.420 1.500 1.420 1.460 21,612 +0.02(+1.39%)
Nov 30, 2022 1.460 1.500 1.440 1.440 9,030 +0.00(+0.00%)
Nov 29, 2022 1.462 1.485 1.440 1.440 20,489 -0.01(-0.70%)
Nov 28, 2022 1.500 1.500 1.450 1.450 70,500 -0.07(-4.60%)
Nov 25, 2022 1.520 1.520 1.520 1.520 4,000 +0.03(+2.01%)
Nov 23, 2022 1.470 1.490 1.470 1.490 26,200 +0.01(+1.02%)
Nov 22, 2022 1.480 1.480 1.450 1.475 59,706 +0.02(+1.17%)
Nov 21, 2022 1.380 1.458 1.380 1.458 7,000 +0.05(+3.40%)
Nov 18, 2022 1.480 1.480 1.410 1.410 27,013 -0.04(-2.76%)
Nov 17, 2022 1.420 1.450 1.420 1.450 215,930 -0.01(-0.68%)
Nov 16, 2022 1.440 1.460 1.430 1.460 35,996 +0.00(+0.00%)
Nov 15, 2022 1.470 1.470 1.460 1.460 23,800 -0.00(-0.27%)
Nov 14, 2022 1.440 1.464 1.440 1.464 6,275 +0.02(+1.67%)
Nov 11, 2022 1.400 1.440 1.400 1.440 36,600 +0.04(+2.86%)
Nov 10, 2022 1.395 1.412 1.395 1.400 4,391 +0.10(+7.69%)
Nov 09, 2022 1.350 1.350 1.300 1.300 3,551 -0.08(-5.80%)
Nov 08, 2022 1.310 1.380 1.310 1.380 26,370 +0.07(+5.34%)
Nov 07, 2022 1.280 1.310 1.280 1.310 165,423 +0.01(+0.54%)
Nov 04, 2022 1.330 1.330 1.280 1.303 14,687 -0.02(-1.30%)
Nov 03, 2022 1.300 1.360 1.250 1.320 93,334 -0.18(-12.00%)
Nov 02, 2022 1.500 1.500 1.500 1.500 31,026 +0.07(+4.90%)
Nov 01, 2022 1.520 1.520 1.430 1.430 12,990 -0.09(-5.92%)
Oct 31, 2022 1.442 1.520 1.410 1.520 5,787 +0.03(+2.01%)
Oct 28, 2022 1.495 1.495 1.450 1.490 25,875 +0.04(+2.76%)
Oct 27, 2022 1.410 1.495 1.410 1.450 40,545 +0.03(+2.11%)
Oct 26, 2022 1.440 1.455 1.404 1.420 7,362 +0.02(+1.43%)
Oct 24, 2022 1.400 0 +0.02(+1.44%)
Oct 21, 2022 1.395 1.400 1.380 1.380 1,708 -0.01(-1.07%)
Oct 20, 2022 1.440 1.440 1.395 1.395 4,919 +0.03(+2.57%)
Oct 19, 2022 1.480 1.480 1.360 1.360 22,138 -0.06(-4.23%)
Oct 18, 2022 1.420 1.420 1.420 1.420 69,676 -0.03(-2.07%)
Oct 17, 2022 1.400 1.450 1.400 1.450 65,265 +0.10(+7.49%)
Oct 14, 2022 1.380 1.380 1.349 1.349 19,889 +0.03(+2.20%)
Oct 13, 2022 1.320 1.350 1.300 1.320 383,693 +0.01(+0.76%)
Oct 12, 2022 1.335 1.335 1.310 1.310 52,052 +0.00(+0.00%)
Oct 11, 2022 1.360 1.380 1.300 1.310 89,667 -0.09(-6.43%)
Oct 10, 2022 1.400 1.400 1.400 1.400 24,735 +0.05(+3.70%)
Oct 07, 2022 1.310 1.400 1.310 1.350 90,740 -0.02(-1.46%)
Oct 06, 2022 1.330 1.400 1.330 1.370 22,504 -0.08(-5.52%)
Oct 05, 2022 1.465 1.465 1.450 1.450 675 -0.01(-0.68%)
Oct 04, 2022 1.381 1.470 1.381 1.460 27,962 +0.03(+2.10%)
Oct 03, 2022 1.450 1.450 1.400 1.430 39,686 +0.04(+2.88%)
Sep 30, 2022 1.390 1.390 1.313 1.390 23,028 +0.03(+2.21%)
Sep 29, 2022 1.360 1.360 1.330 1.360 49,413 -0.00(-0.37%)
Sep 28, 2022 1.365 1.390 1.365 1.365 3,860 +0.03(+2.63%)
Sep 27, 2022 1.280 1.400 1.280 1.330 60,449 -0.02(-1.48%)
Sep 26, 2022 1.394 1.400 1.332 1.350 106,263 -0.10(-6.90%)
Sep 23, 2022 1.450 1.450 1.400 1.450 82,007 -0.05(-3.33%)
Sep 22, 2022 1.470 1.530 1.470 1.500 49,437 -0.05(-3.23%)
Sep 21, 2022 1.530 1.600 1.500 1.550 48,974 -0.03(-1.90%)
Sep 20, 2022 1.580 1.580 1.580 1.580 5,672 -0.01(-0.64%)
Sep 16, 2022 1.590 0 -0.01(-0.62%)
Sep 15, 2022 1.650 1.650 1.600 1.600 10,616 -0.09(-5.33%)
Sep 13, 2022 1.690 1,799 +0.02(+1.20%)
Sep 12, 2022 1.650 1.680 1.650 1.670 143,266 +0.06(+3.73%)
Sep 09, 2022 1.680 1.680 1.580 1.610 52,380 -0.04(-2.42%)
Sep 08, 2022 1.650 1.650 1.650 1.650 59,858 +0.02(+1.23%)
Sep 07, 2022 1.612 1.630 1.610 1.630 32,301 -0.02(-1.21%)
Sep 06, 2022 1.670 1.670 1.620 1.650 19,047 -0.08(-4.62%)
Sep 02, 2022 1.730 1.730 1.730 1.730 9,000 +0.02(+1.29%)
Sep 01, 2022 1.710 1.710 1.690 1.708 128,087 -0.05(-2.95%)
Aug 31, 2022 1.750 1.760 1.750 1.760 25,817 +0.01(+0.57%)
Aug 30, 2022 1.790 1.790 1.750 1.750 11,835 -0.10(-5.41%)
Aug 29, 2022 1.750 1.850 1.750 1.850 5,400 +0.06(+3.35%)
Aug 26, 2022 1.850 1.850 1.780 1.790 31,832 +0.04(+2.29%)
Aug 25, 2022 1.820 1.820 1.750 1.750 28,500 -0.06(-3.10%)
Aug 24, 2022 1.830 1.840 1.800 1.806 13,158 -0.07(-3.68%)
Aug 23, 2022 1.840 1.875 1.840 1.875 2,506 +0.02(+1.08%)
Aug 22, 2022 1.830 1.863 1.830 1.855 32,719 -0.04(-2.37%)
Aug 19, 2022 1.900 1.900 1.900 1.900 1,500 -0.07(-3.55%)
Aug 18, 2022 1.970 1.970 1.970 1.970 288 +0.07(+3.79%)
Aug 16, 2022 1.898 290 +0.01(+0.80%)
Aug 15, 2022 1.940 1.940 1.880 1.883 4,085 -0.04(-1.93%)
Aug 12, 2022 1.925 1.950 1.915 1.920 26,540 -0.08(-4.00%)
Aug 11, 2022 2.000 2.000 2.000 2.000 2,500 +0.06(+3.09%)
Aug 10, 2022 1.940 1.940 1.940 1.940 2,500 -0.02(-1.02%)
Aug 09, 2022 1.945 1.960 1.945 1.960 61,816 +0.02(+1.29%)
Aug 08, 2022 1.940 1.940 1.900 1.935 13,342 +0.01(+0.52%)
Aug 05, 2022 1.940 1.940 1.925 1.925 22,374 -0.01(-0.77%)
Aug 04, 2022 1.930 1.940 1.900 1.940 53,303 +0.00(+0.00%)
Aug 03, 2022 1.955 1.955 1.940 1.940 3,079 -0.03(-1.55%)
Aug 01, 2022 1.970 1 -0.01(-0.48%)
Jul 29, 2022 1.976 1.988 1.976 1.980 4,515 +0.01(+0.51%)
Jul 28, 2022 2.020 2.020 1.930 1.970 161,588 -0.17(-7.94%)
Jul 27, 2022 2.100 2.140 2.100 2.140 1,004 +0.03(+1.42%)
Jul 26, 2022 2.130 2.130 2.107 2.110 4,791 -0.00(-0.00%)
Jul 25, 2022 2.175 2.175 2.110 2.110 4,500 -0.02(-0.93%)
Jul 22, 2022 2.130 2.130 2.130 2.130 117,071 -0.04(-1.84%)
Jul 21, 2022 2.160 2.190 2.160 2.170 27,184 +0.10(+4.83%)
Jul 20, 2022 2.130 2.145 2.070 2.070 16,618 -0.10(-4.61%)
Jul 19, 2022 2.140 2.170 2.140 2.170 10,862 -0.03(-1.36%)
Jul 18, 2022 2.200 2.200 2.200 2.200 100 +0.08(+3.77%)
Jul 15, 2022 2.100 2.130 2.080 2.120 25,359 -0.13(-5.99%)
Jul 14, 2022 2.255 2.255 2.255 2.255 4,206 -0.05(-2.17%)
Jul 13, 2022 2.305 2.305 2.305 2.305 6,002 +0.02(+0.66%)
Jul 12, 2022 2.290 2.300 2.290 2.290 7,858 -0.01(-0.43%)
Jul 11, 2022 2.300 2.300 2.300 2.300 26,000 +0.02(+0.88%)
Jul 07, 2022 2.280 0 +0.06(+2.91%)
Jul 06, 2022 2.221 2.280 2.216 2.216 2,389 -0.02(-1.09%)
Jul 05, 2022 2.330 2.330 2.240 2.240 20,227 +0.05(+2.28%)
Jul 01, 2022 2.160 2.240 2.160 2.190 37,735 -0.01(-0.45%)
Jun 30, 2022 2.250 2.250 2.200 2.200 15,492 -0.15(-6.38%)
Jun 29, 2022 2.350 2.350 2.350 2.350 25,239 +0.05(+2.17%)
Jun 28, 2022 2.300 2.320 2.300 2.300 35,871 +0.10(+4.55%)
Jun 27, 2022 2.255 2.265 2.200 2.200 18,121 -0.11(-4.76%)
Jun 24, 2022 2.310 2.310 2.310 2.310 3,000 +0.11(+5.00%)
Jun 23, 2022 2.255 2.305 2.200 2.200 54,336 -0.02(-0.90%)
Jun 22, 2022 2.173 2.260 2.173 2.220 23,856 -0.08(-3.69%)
Jun 21, 2022 2.250 2.310 2.250 2.305 70,373 +0.06(+2.90%)
Jun 17, 2022 2.140 2.250 2.140 2.240 34,801 +0.06(+2.75%)
Jun 16, 2022 2.200 2.201 2.180 2.180 14,791 +0.05(+2.35%)
Jun 15, 2022 2.200 2.200 2.130 2.130 17,877 -0.04(-1.84%)
Jun 14, 2022 2.150 2.200 2.150 2.170 78,555 +0.02(+0.93%)
Jun 13, 2022 2.180 2.195 2.150 2.150 58,697 -0.05(-2.27%)
Jun 10, 2022 2.200 2.200 2.200 2.200 125 -0.04(-1.79%)
Jun 09, 2022 2.290 2.290 2.240 2.240 17,376 -0.01(-0.67%)
Jun 08, 2022 2.212 2.260 2.200 2.255 28,583 -0.12(-5.25%)
Jun 06, 2022 2.380 0 +0.08(+3.48%)
Jun 03, 2022 2.417 2.417 2.300 2.300 4,153 -0.01(-0.44%)
Jun 02, 2022 2.270 2.360 2.270 2.310 39,402 -0.03(-1.49%)
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.