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 (%)
Sep 29, 2023 1.410 1.435 1.400 1.425 2,532 +0.04(+3.21%)
Sep 28, 2023 1.410 1.425 1.381 1.381 97,709 -0.05(-3.78%)
Sep 27, 2023 1.390 1.460 1.390 1.435 19,584 +0.01(+0.35%)
Sep 26, 2023 1.430 1.430 1.430 1.430 1,420 +0.01(+0.70%)
Sep 25, 2023 1.420 1.420 1.420 1.420 111 -0.04(-2.41%)
Sep 22, 2023 1.420 1.455 1.420 1.455 21,036 +0.01(+0.69%)
Sep 21, 2023 1.480 1.480 1.445 1.445 250,975 +0.00(+0.28%)
Sep 20, 2023 1.450 1.503 1.441 1.441 63,265 +0.01(+0.76%)
Sep 19, 2023 1.450 1.450 1.430 1.430 28,150 -0.02(-1.40%)
Sep 18, 2023 1.520 1.520 1.450 1.450 3,057 +0.01(+0.68%)
Sep 14, 2023 1.440 0 +0.04(+2.89%)
Sep 13, 2023 1.400 1.450 1.400 1.400 1,365,013 -0.04(-2.78%)
Sep 12, 2023 1.440 1.440 1.440 1.440 7,998 +0.07(+5.11%)
Sep 11, 2023 1.361 1.408 1.361 1.370 65,779 -0.03(-2.14%)
Sep 08, 2023 1.400 1.400 1.400 1.400 54,500 -0.04(-2.78%)
Sep 07, 2023 1.440 1.440 1.440 1.440 27,103 +0.04(+2.86%)
Sep 06, 2023 1.390 1.480 1.360 1.400 8,572 -0.05(-3.41%)
Sep 05, 2023 1.490 1.500 1.390 1.449 77,171 -0.00(-0.04%)
Sep 01, 2023 1.440 1.530 1.440 1.450 141,250 -0.02(-1.02%)
Aug 31, 2023 1.400 1.465 1.400 1.465 6,950 -0.00(-0.34%)
Aug 30, 2023 1.450 1.500 1.400 1.470 64,715 +0.02(+1.38%)
Aug 29, 2023 1.450 1.450 1.400 1.450 6,000 +0.04(+3.20%)
Aug 28, 2023 1.350 1.480 1.350 1.405 7,045 +0.01(+0.36%)
Aug 25, 2023 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Aug 24, 2023 1.360 1.400 1.360 1.400 43,800 -0.02(-1.44%)
Aug 23, 2023 1.480 1.480 1.420 1.421 133,870 +0.00(+0.04%)
Aug 22, 2023 1.440 1.440 1.420 1.420 30,300 +0.00(+0.00%)
Aug 21, 2023 1.420 1.440 1.395 1.420 126,377 -0.03(-1.73%)
Aug 18, 2023 1.360 1.445 1.360 1.445 19,831 -0.05(-3.67%)
Aug 17, 2023 1.410 1.500 1.400 1.500 4,467 +0.09(+6.38%)
Aug 16, 2023 1.410 1.410 1.410 1.410 3,455 -0.04(-2.52%)
Aug 15, 2023 1.425 1.455 1.425 1.446 41,788 -0.00(-0.28%)
Aug 14, 2023 1.450 1.500 1.450 1.450 2,802 -0.05(-3.30%)
Aug 11, 2023 1.500 1.500 1.480 1.500 27,758 +0.04(+2.74%)
Aug 10, 2023 1.470 1.470 1.450 1.460 54,895 -0.01(-0.34%)
Aug 09, 2023 1.500 1.500 1.465 1.465 16,136 +0.08(+6.07%)
Aug 08, 2023 1.420 1.440 1.381 1.381 95,950 -0.06(-4.09%)
Aug 07, 2023 1.510 1.510 1.430 1.440 86,019 +0.04(+2.86%)
Aug 04, 2023 1.380 1.480 1.380 1.400 25,651 -0.06(-3.78%)
Aug 03, 2023 1.410 1.510 1.410 1.455 283,865 -0.04(-3.00%)
Aug 02, 2023 1.550 1.550 1.450 1.500 33,565 -0.07(-4.46%)
Aug 01, 2023 1.590 1.590 1.570 1.570 50,325 -0.03(-1.88%)
Jul 31, 2023 1.605 1.605 1.598 1.600 1,855 -0.07(-4.19%)
Jul 28, 2023 1.625 1.670 1.625 1.670 4,000 +0.11(+7.05%)
Jul 27, 2023 1.600 1.600 1.560 1.560 72,903 -0.10(-6.31%)
Jul 26, 2023 1.615 1.665 1.580 1.665 7,470 +0.06(+3.45%)
Jul 25, 2023 1.615 1.670 1.609 1.609 10,501 +0.02(+1.23%)
Jul 24, 2023 1.580 1.590 1.570 1.590 11,235 +0.03(+1.76%)
Jul 21, 2023 1.610 1.610 1.562 1.562 39,575 -0.04(-2.34%)
Jul 20, 2023 1.610 1.620 1.600 1.600 72,692 +0.03(+1.86%)
Jul 19, 2023 1.625 1.648 1.570 1.571 13,120 -0.01(-0.90%)
Jul 18, 2023 1.640 1.640 1.585 1.585 11,891 -0.04(-2.76%)
Jul 17, 2023 1.620 1.630 1.600 1.630 27,800 -0.07(-4.05%)
Jul 14, 2023 1.699 1.699 1.699 1.699 11,055 +0.06(+3.59%)
Jul 13, 2023 1.650 1.660 1.640 1.640 62,553 -0.02(-0.91%)
Jul 12, 2023 1.670 1.670 1.611 1.655 87,947 +0.10(+6.77%)
Jul 11, 2023 1.580 1.580 1.550 1.550 2,794 -0.02(-1.59%)
Jul 10, 2023 1.550 1.575 1.550 1.575 1,036 +0.02(+1.29%)
Jul 07, 2023 1.555 1.568 1.555 1.555 2,837 +0.03(+2.30%)
Jul 06, 2023 1.522 1.522 1.520 1.520 7,500 -0.03(-1.94%)
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.