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 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%)
Jun 01, 2022 2.350 2.350 2.345 2.345 9,100 -0.01(-0.64%)
May 31, 2022 2.375 2.380 2.350 2.360 48,001 +0.06(+2.48%)
May 27, 2022 2.305 2.305 2.280 2.303 16,163 -0.02(-1.04%)
May 26, 2022 2.320 2.360 2.320 2.327 21,164 -0.07(-3.04%)
May 25, 2022 2.409 2.430 2.400 2.400 47,340 +0.07(+2.87%)
May 24, 2022 2.320 2.340 2.320 2.333 42,600 +0.01(+0.56%)
May 23, 2022 2.290 2.320 2.290 2.320 125,582 +0.05(+2.20%)
May 20, 2022 2.320 2.320 2.242 2.270 3,313 +0.08(+3.65%)
May 19, 2022 2.240 2.240 2.190 2.190 7,122 -0.01(-0.45%)
May 18, 2022 2.200 2.200 2.200 2.200 78,680 +0.00(+0.00%)
May 17, 2022 2.200 2.200 2.200 2.200 2,000 +0.02(+0.92%)
May 16, 2022 2.198 2.215 2.150 2.180 19,834 -0.02(-0.91%)
May 13, 2022 2.200 2.200 2.200 2.200 870 +0.04(+1.62%)
May 12, 2022 2.170 2.218 2.140 2.165 43,696 +0.04(+2.12%)
May 11, 2022 2.180 2.180 2.120 2.120 55,439 +0.02(+0.95%)
May 10, 2022 2.120 2.145 2.100 2.100 30,371 -0.02(-0.94%)
May 09, 2022 2.130 2.145 2.120 2.120 41,235 -0.05(-2.30%)
May 06, 2022 2.180 2.210 2.130 2.170 15,902 -0.05(-2.21%)
May 05, 2022 2.242 2.300 2.215 2.219 23,306 -0.02(-0.94%)
May 04, 2022 2.250 2.250 2.240 2.240 13,185 +0.01(+0.45%)
May 03, 2022 2.210 2.270 2.210 2.230 48,015 +0.05(+2.29%)
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.