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 (%)
Jul 31, 2019 2.300 2.300 2.300 2.300 4,800 +0.00(+0.00%)
Jul 29, 2019 2.300 2.300 2.300 0 -0.06(-2.54%)
Jul 25, 2019 2.360 2.360 2.360 0 +0.01(+0.43%)
Jul 24, 2019 2.350 2.350 2.350 2.350 10,000 +0.05(+2.17%)
Jul 23, 2019 2.300 2.300 2.300 2.300 20,000 +0.00(+0.00%)
Jul 22, 2019 2.325 2.325 2.300 2.300 21,450 +0.00(+0.00%)
Jul 19, 2019 2.105 2.372 2.105 2.300 3,300 -0.10(-4.17%)
Jul 18, 2019 2.350 2.420 2.350 2.400 10,625 +0.00(+0.00%)
Jul 17, 2019 2.370 2.400 2.370 2.400 2,715 +0.05(+2.13%)
Jul 16, 2019 2.390 2.390 2.350 2.350 3,477 -0.15(-6.00%)
Jul 15, 2019 2.400 2.500 2.350 2.500 11,800 +0.14(+5.93%)
Jul 11, 2019 2.360 2.360 2.360 0 -0.08(-3.28%)
Jul 10, 2019 2.440 2.440 2.400 2.440 13,615 +0.00(+0.00%)
Jul 09, 2019 2.440 2.440 2.440 2.440 1,635 +0.09(+3.83%)
Jul 08, 2019 2.480 2.520 2.350 2.350 10,279 -0.13(-5.15%)
Jul 05, 2019 2.700 2.700 2.478 2.478 174,000 -0.22(-8.24%)
Jul 03, 2019 2.985 3.000 2.550 2.700 2,000 -0.27(-9.09%)
Jul 02, 2019 2.450 2.970 2.450 2.970 22,857 +0.55(+22.73%)
Jul 01, 2019 2.970 2.970 2.420 2.420 11,600 -0.08(-3.20%)
Jun 28, 2019 2.500 2.500 2.500 2.500 10,000 +0.00(+0.00%)
Jun 26, 2019 2.500 2.500 2.500 0 +0.05(+2.04%)
Jun 25, 2019 2.450 2.450 2.450 2.450 10,130 +0.00(+0.00%)
Jun 24, 2019 3.000 3.000 2.030 2.450 32,216 -0.05(-2.00%)
Jun 21, 2019 2.030 2.500 2.030 2.500 800 +0.47(+23.15%)
Jun 20, 2019 2.030 2.030 2.030 2.030 1,229 -0.59(-22.54%)
Jun 19, 2019 2.621 2.621 2.621 2.621 2,546 +0.01(+0.41%)
Jun 18, 2019 2.610 2.610 2.610 2.610 1,536 +0.58(+28.57%)
Jun 17, 2019 2.030 2.030 2.030 2.030 210 -1.93(-48.74%)
Jun 13, 2019 3.960 3.960 3.960 0 +1.46(+58.40%)
Jun 12, 2019 2.500 2.500 2.500 2.500 440 -0.10(-3.85%)
Jun 11, 2019 2.600 2.600 2.600 14,817 +0.00(+0.00%)
Jun 10, 2019 2.600 2.600 2.600 2.600 817 +0.08(+3.17%)
Jun 06, 2019 2.520 2.520 2.520 0 +0.00(+0.00%)
Jun 05, 2019 2.520 2.520 2.520 2.520 440 +0.27(+12.00%)
Jun 03, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
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%)
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.