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

Bt Group Plc (OP: BTGOF )

1.300 -0.050 (-3.70%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 2, 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 01, 2024 1.345 1.350 1.327 1.350 7,410 +0.06(+4.65%)
Apr 30, 2024 1.340 1.340 1.290 1.290 4,910 -0.09(-6.52%)
Apr 29, 2024 1.354 1.380 1.300 1.380 3,095 +0.07(+5.34%)
Apr 26, 2024 1.310 1.310 1.310 1.310 1,213 +0.01(+1.08%)
Apr 25, 2024 1.325 1.325 1.296 1.296 3,791 -0.04(-3.28%)
Apr 24, 2024 1.324 1.340 1.319 1.340 32,633 -0.05(-3.60%)
Apr 23, 2024 1.280 1.390 1.280 1.390 13,792 +0.04(+2.96%)
Apr 22, 2024 1.325 1.350 1.300 1.350 67,768 +0.04(+2.66%)
Apr 19, 2024 1.315 1.315 1.315 1.315 17,384 +0.01(+1.15%)
Apr 18, 2024 1.250 1.325 1.250 1.300 14,016 +0.03(+2.36%)
Apr 17, 2024 1.300 1.310 1.270 1.270 7,722 -0.04(-3.05%)
Apr 16, 2024 1.290 1.370 1.280 1.310 118,387 -0.01(-0.76%)
Apr 15, 2024 1.320 1.377 1.300 1.320 73,066 -0.02(-1.49%)
Apr 12, 2024 1.330 1.340 1.330 1.340 68,100 +0.01(+0.37%)
Apr 11, 2024 1.320 1.335 1.310 1.335 33,601 +0.01(+0.68%)
Apr 10, 2024 1.330 1.330 1.310 1.326 71,472 -0.05(-3.56%)
Apr 09, 2024 1.360 1.375 1.350 1.375 152,215 +0.01(+0.73%)
Apr 08, 2024 1.360 1.365 1.350 1.365 9,993 +0.03(+2.63%)
Apr 04, 2024 1.330 0 +0.00(+0.00%)
Apr 03, 2024 1.325 1.350 1.320 1.330 3,146,796 -0.04(-2.92%)
Apr 02, 2024 1.368 1.370 1.368 1.370 37,300 +0.01(+0.74%)
Apr 01, 2024 1.250 1.370 1.250 1.360 97,116 -0.02(-1.45%)
Mar 28, 2024 1.380 1.395 1.380 1.380 9,600 -0.00(-0.14%)
Mar 27, 2024 1.390 1.390 1.380 1.382 19,433 +0.01(+0.86%)
Mar 26, 2024 1.360 1.390 1.360 1.370 4,907 +0.02(+1.50%)
Mar 25, 2024 1.400 1.400 1.350 1.350 12,001 -0.03(-2.17%)
Mar 22, 2024 1.360 1.380 1.353 1.380 806,577 +0.02(+1.47%)
Mar 21, 2024 1.350 1.379 1.350 1.360 3,399,978 +0.01(+0.89%)
Mar 20, 2024 1.350 1.350 1.295 1.348 11,125 +0.04(+2.90%)
Mar 19, 2024 1.350 1.350 1.310 1.310 1,560,957 -0.04(-3.32%)
Mar 18, 2024 1.340 1.355 1.340 1.355 6,903 -0.03(-1.85%)
Mar 15, 2024 1.380 1.381 1.380 1.381 144,501 -0.00(-0.32%)
Mar 14, 2024 1.390 1.390 1.385 1.385 27,500 -0.01(-1.07%)
Mar 13, 2024 1.400 1.400 1.380 1.400 41,068 +0.02(+1.45%)
Mar 12, 2024 1.400 1.405 1.370 1.380 35,732 -0.04(-2.82%)
Mar 11, 2024 1.390 1.430 1.380 1.420 8,020 +0.00(+0.00%)
Mar 08, 2024 1.405 1.420 1.405 1.420 55,279 +0.04(+2.90%)
Mar 07, 2024 1.390 1.390 1.380 1.380 64,780 +0.01(+0.73%)
Mar 06, 2024 1.360 1.370 1.360 1.370 81,419 +0.00(+0.00%)
Mar 05, 2024 1.360 1.380 1.360 1.370 114,100 +0.04(+3.01%)
Mar 04, 2024 1.330 1.380 1.330 1.330 15,192 -0.00(-0.30%)
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.