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

Bt Group Plc (OP: BTGOF )

1.670 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 (%)
Feb 29, 2024 1.314 1.340 1.310 1.320 288,703 -0.01(-0.75%)
Feb 28, 2024 1.330 1.330 1.319 1.330 1,470,525 -0.00(-0.23%)
Feb 27, 2024 1.300 1.348 1.300 1.333 234,141 -0.02(-1.26%)
Feb 26, 2024 1.380 1.380 1.350 1.350 3,700 +0.02(+1.50%)
Feb 23, 2024 1.360 1.360 1.330 1.330 40,415 -0.05(-3.97%)
Feb 22, 2024 1.360 1.385 1.360 1.385 8,258 +0.01(+0.36%)
Feb 21, 2024 1.380 1.380 1.362 1.380 3,380 +0.00(+0.00%)
Feb 20, 2024 1.350 1.380 1.350 1.380 13,718 +0.02(+1.47%)
Feb 16, 2024 1.350 1.360 1.310 1.360 219,360 +0.02(+1.49%)
Feb 15, 2024 1.370 1.370 1.320 1.340 18,229 +0.02(+1.52%)
Feb 14, 2024 1.320 1.330 1.320 1.320 529,200 +0.02(+1.54%)
Feb 13, 2024 1.290 1.314 1.290 1.300 50,666 -0.01(-0.76%)
Feb 12, 2024 1.260 1.350 1.260 1.310 233,843 -0.04(-2.96%)
Feb 09, 2024 1.338 1.350 1.300 1.350 47,479 -0.01(-0.59%)
Feb 08, 2024 1.344 1.364 1.340 1.358 17,913 +0.01(+0.59%)
Feb 07, 2024 1.310 1.350 1.310 1.350 218,854 -0.02(-1.46%)
Feb 06, 2024 1.310 1.390 1.310 1.370 151,316 -0.04(-2.84%)
Feb 05, 2024 1.370 1.410 1.370 1.410 204,895 -0.03(-2.08%)
Feb 02, 2024 1.415 1.440 1.370 1.440 9,130 +0.06(+4.35%)
Feb 01, 2024 1.370 1.410 1.360 1.380 185,686 -0.09(-6.12%)
Jan 31, 2024 1.470 1.470 1.470 1.470 7,368 +0.02(+1.38%)
Jan 30, 2024 1.450 1.450 1.420 1.450 152,605 +0.00(+0.00%)
Jan 29, 2024 1.440 1.450 1.440 1.450 16,507 -0.02(-1.36%)
Jan 26, 2024 1.480 1.480 1.470 1.470 2,658 -0.02(-1.34%)
Jan 25, 2024 1.480 1.500 1.460 1.490 12,357 +0.03(+2.05%)
Jan 23, 2024 1.460 0 -0.05(-3.31%)
Jan 22, 2024 1.464 1.510 1.464 1.510 351,070 +0.03(+2.37%)
Jan 19, 2024 1.400 1.475 1.400 1.475 17,904 +0.02(+1.03%)
Jan 18, 2024 1.452 1.460 1.452 1.460 3,255 -0.02(-1.35%)
Jan 17, 2024 1.420 1.480 1.420 1.480 71,630 +0.05(+3.50%)
Jan 16, 2024 1.458 1.470 1.420 1.430 58,091 -0.06(-4.03%)
Jan 12, 2024 1.460 1.490 1.460 1.490 15,000 +0.03(+2.05%)
Jan 11, 2024 1.500 1.500 1.460 1.460 15,383 -0.04(-2.67%)
Jan 10, 2024 1.498 1.522 1.470 1.500 64,588 -0.05(-3.23%)
Jan 09, 2024 1.550 1.550 1.550 1.550 147 +0.00(+0.00%)
Jan 08, 2024 1.570 1.600 1.550 1.550 63,655 -0.02(-1.27%)
Jan 05, 2024 1.560 1.570 1.560 1.570 253,137 +0.04(+2.61%)
Jan 04, 2024 1.580 1.590 1.530 1.530 261,214 -0.06(-3.77%)
Jan 03, 2024 1.570 1.590 1.570 1.590 5,000 -0.01(-0.63%)
Jan 02, 2024 1.600 1.600 1.540 1.600 114,500 +0.00(+0.00%)
Dec 29, 2023 1.570 1.610 1.540 1.600 18,600 +0.02(+1.27%)
Dec 28, 2023 1.570 1.580 1.545 1.580 31,394 -0.01(-0.63%)
Dec 27, 2023 1.510 1.625 1.510 1.590 35,414 +0.00(+0.00%)
Dec 26, 2023 1.567 1.600 1.567 1.590 27,552 -0.00(-0.31%)
Dec 22, 2023 1.550 1.604 1.550 1.595 59,172 -0.01(-0.31%)
Dec 21, 2023 1.590 1.625 1.590 1.600 33,831 +0.01(+0.63%)
Dec 20, 2023 1.590 1.620 1.590 1.590 117,310 +0.02(+0.95%)
Dec 19, 2023 1.580 1.590 1.570 1.575 23,047 -0.01(-0.32%)
Dec 18, 2023 1.600 1.600 1.580 1.580 16,851 -0.00(-0.01%)
Dec 15, 2023 1.605 1.605 1.570 1.580 46,902 -0.02(-1.28%)
Dec 14, 2023 1.610 1.640 1.601 1.601 33,320 +0.04(+2.61%)
Dec 13, 2023 1.560 1.580 1.560 1.560 56,486 -0.04(-2.50%)
Dec 12, 2023 1.550 1.600 1.550 1.600 45,750 -0.04(-2.19%)
Dec 11, 2023 1.620 1.645 1.610 1.636 32,077 +0.02(+1.23%)
Dec 08, 2023 1.658 1.658 1.616 1.616 21,055 -0.06(-3.82%)
Dec 07, 2023 1.690 1.710 1.680 1.680 4,112,540 +0.02(+1.22%)
Dec 06, 2023 1.720 1.728 1.630 1.660 5,468,389 +0.02(+1.22%)
Dec 05, 2023 1.600 1.660 1.600 1.640 12,363 +0.06(+3.80%)
Dec 04, 2023 1.585 1.600 1.570 1.580 19,301 -0.00(-0.32%)
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.