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 (%)
Oct 20, 2008 2.272 2.272 2.272 0 +0.00(+0.00%)
Oct 17, 2008 2.272 2.272 2.272 2.272 5,412 +0.04(+1.91%)
Oct 13, 2008 2.229 2.229 2.229 0 +0.00(+0.00%)
Oct 10, 2008 2.229 2.229 2.229 2.229 654 -0.12(-5.14%)
Oct 09, 2008 2.350 2.350 2.350 2.350 2,973 -0.05(-2.08%)
Oct 08, 2008 2.400 2.500 2.400 2.400 1,677 -0.40(-14.29%)
Oct 07, 2008 2.900 2.800 2.800 2.800 650 -0.10(-3.45%)
Oct 06, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 03, 2008 2.900 2.900 2.900 2.900 738 -0.18(-5.88%)
Sep 22, 2008 3.081 3.081 3.081 0 +0.00(+0.00%)
Sep 19, 2008 3.081 3.081 3.081 0 +0.07(+2.18%)
Sep 18, 2008 3.016 3.016 3.016 0 +0.00(+0.00%)
Sep 17, 2008 3.016 3.016 3.016 3.016 18,479 +0.12(+3.99%)
Sep 16, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Sep 15, 2008 2.900 2.900 2.900 2.900 159 -0.06(-2.17%)
Sep 08, 2008 2.964 2.964 2.964 0 +0.00(+0.00%)
Sep 05, 2008 2.964 2.964 2.964 0 -0.04(-1.19%)
Sep 04, 2008 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 03, 2008 3.000 3.000 3.000 3.000 1,525 -0.10(-3.23%)
Aug 29, 2008 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 28, 2008 3.300 3.100 3.100 3.100 1,525 +0.00(+0.00%)
Aug 22, 2008 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 21, 2008 3.100 3.100 3.100 3.100 1,000 +0.04(+1.37%)
Aug 20, 2008 3.058 3.058 3.058 3.058 500,000 -0.24(-7.33%)
Aug 19, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 18, 2008 3.300 3.300 3.300 3.300 1,125 +0.05(+1.54%)
Aug 15, 2008 3.250 3.250 3.250 3.250 16,907 -0.20(-5.87%)
Aug 13, 2008 3.453 3.453 3.453 3.453 5,585 +0.00(+0.00%)
Aug 12, 2008 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Aug 11, 2008 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Aug 08, 2008 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Aug 07, 2008 3.453 3.453 3.453 0 +0.00(+0.00%)
Aug 06, 2008 3.453 3.453 3.453 3.453 450,000 +0.09(+2.76%)
Aug 05, 2008 3.360 3.360 3.360 3.360 5,859 -0.66(-16.48%)
Aug 04, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Aug 01, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 31, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 30, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 29, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 28, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 25, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 24, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 23, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 22, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 21, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 18, 2008 4.023 4.023 4.023 4.023 2,205 +0.17(+4.50%)
Jul 17, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 16, 2008 3.850 3.850 3.850 3.850 1,310 -0.33(-7.89%)
Jul 15, 2008 4.180 4.180 4.180 4.180 0 +0.00(+0.00%)
Jul 14, 2008 4.180 4.180 4.180 4.180 240 +0.25(+6.39%)
Jul 11, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 10, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 09, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 08, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 07, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 04, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 03, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 02, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 01, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jun 30, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jun 27, 2008 3.929 3.929 3.929 3.929 3,481 -0.20(-4.78%)
Jun 26, 2008 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Jun 25, 2008 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Jun 24, 2008 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Jun 23, 2008 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Jun 20, 2008 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Jun 19, 2008 4.126 4.126 4.126 4.126 200,000 -0.02(-0.58%)
Jun 18, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jun 17, 2008 4.150 4.150 4.150 4.150 200 -0.20(-4.63%)
Jun 16, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 13, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 12, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 11, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 10, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 09, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 06, 2008 4.352 4.352 4.352 4.352 859 -0.08(-1.86%)
Jun 05, 2008 4.434 4.434 4.403 4.434 54,580 -2.32(-34.33%)
Jun 04, 2008 6.752 6.752 4.415 6.752 305,131 +2.50(+58.88%)
Jun 03, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 02, 2008 4.250 4.250 4.250 4.250 110 -0.37(-8.02%)
May 30, 2008 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
May 29, 2008 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
May 28, 2008 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
May 27, 2008 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
May 26, 2008 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
May 23, 2008 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
May 22, 2008 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
May 21, 2008 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
May 20, 2008 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
May 19, 2008 4.300 4.621 4.621 4.621 5,585 +0.32(+7.46%)
May 16, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 15, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 14, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 13, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 12, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 09, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 08, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 07, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 06, 2008 4.300 4.300 4.300 4.300 6,500 +0.10(+2.38%)
May 05, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 02, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 01, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 30, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 29, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 28, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 25, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 24, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 23, 2008 4.200 4.200 4.200 4.200 618 -0.41(-8.93%)
Apr 22, 2008 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Apr 21, 2008 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Apr 18, 2008 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Apr 17, 2008 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Apr 16, 2008 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Apr 15, 2008 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Apr 14, 2008 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Apr 11, 2008 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Apr 10, 2008 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Apr 09, 2008 4.612 4.612 4.612 4.612 1,050 +0.34(+8.00%)
Apr 08, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 07, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 04, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 03, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 02, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 01, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Mar 31, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Mar 28, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Mar 27, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Mar 26, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Mar 25, 2008 0.2700 4.270 4.270 4.270 0 +0.00(+0.00%)
Mar 24, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Mar 21, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Mar 20, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Mar 19, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Mar 18, 2008 4.350 4.270 4.270 4.270 2,000 -0.08(-1.84%)
Mar 17, 2008 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Mar 14, 2008 4.222 4.350 4.350 4.350 1,417 +0.13(+3.02%)
Mar 13, 2008 4.222 4.222 4.222 4.222 0 +0.00(+0.00%)
Mar 12, 2008 4.222 4.222 4.222 4.222 0 +0.00(+0.00%)
Mar 11, 2008 4.222 4.242 4.222 4.222 11,100 -0.18(-4.04%)
Mar 10, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 07, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 06, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 05, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 04, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 03, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 29, 2008 4.440 4.450 4.400 4.400 3,485 -0.04(-0.90%)
Feb 28, 2008 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Feb 27, 2008 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Feb 26, 2008 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Feb 25, 2008 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Feb 22, 2008 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Feb 21, 2008 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Feb 20, 2008 4.450 4.500 4.440 4.440 10,500 -0.01(-0.22%)
Feb 19, 2008 4.550 4.450 4.450 4.450 7,500 -0.10(-2.20%)
Feb 18, 2008 4.550 4.550 4.550 4.550 200 +0.00(+0.00%)
Feb 15, 2008 4.550 4.550 4.550 4.550 200 -0.03(-0.66%)
Feb 14, 2008 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Feb 13, 2008 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Feb 12, 2008 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Feb 11, 2008 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Feb 08, 2008 4.580 4.600 4.580 4.580 881 -0.53(-10.37%)
Feb 07, 2008 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Feb 06, 2008 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Feb 05, 2008 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Feb 04, 2008 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Feb 01, 2008 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Jan 31, 2008 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Jan 30, 2008 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Jan 29, 2008 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Jan 28, 2008 5.400 5.110 5.075 5.110 69,746 -0.29(-5.37%)
Jan 25, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 24, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 23, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 22, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 21, 2008 5.400 5.400 5.400 5.400 498 +0.00(+0.00%)
Jan 18, 2008 5.400 5.400 5.400 5.400 498 +0.20(+3.85%)
Jan 17, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 16, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 15, 2008 5.150 5.200 5.200 5.200 1,442 +0.05(+0.97%)
Jan 14, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jan 11, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jan 10, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jan 09, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jan 08, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jan 07, 2008 5.420 5.150 5.150 5.150 667 -0.27(-4.98%)
Jan 04, 2008 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 03, 2008 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 02, 2008 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 01, 2008 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Dec 31, 2007 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Dec 28, 2007 5.420 5.420 5.420 5.420 203 +0.02(+0.37%)
Dec 27, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 26, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 24, 2007 5.400 5.400 5.400 5.400 1,000 -0.20(-3.57%)
Dec 21, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Dec 20, 2007 5.600 5.600 5.600 5.600 203 -0.35(-5.88%)
Dec 19, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 18, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 17, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 14, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 13, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 12, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 11, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 10, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 07, 2007 5.950 5.950 5.950 5.950 1,000 +0.00(+0.00%)
Dec 06, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 05, 2007 5.950 5.950 5.950 5.950 128 +0.10(+1.71%)
Dec 04, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Dec 03, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Nov 30, 2007 5.900 5.850 5.850 5.850 3,000 -0.05(-0.85%)
Nov 29, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 28, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 27, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 26, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 23, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 21, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 20, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 19, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 16, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 15, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 14, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 13, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 12, 2007 5.900 5.900 5.900 5.900 2,600 -0.70(-10.61%)
Nov 09, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 08, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 07, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 06, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 05, 2007 6.650 6.600 6.600 6.600 1,500 -0.05(-0.75%)
Nov 02, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
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.