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 -0.010 (-0.62%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 24, 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 30, 2020 1.325 1.325 1.280 1.302 61,600 -0.01(-0.64%)
Oct 29, 2020 1.300 1.310 1.280 1.310 30,666 -0.01(-0.76%)
Oct 28, 2020 1.340 1.340 1.300 1.320 11,075 -0.04(-3.30%)
Oct 27, 2020 1.380 1.380 1.350 1.365 85,054 -0.02(-1.09%)
Oct 26, 2020 1.383 1.385 1.370 1.380 20,826 +0.03(+2.23%)
Oct 23, 2020 1.320 1.370 1.320 1.350 36,300 +0.02(+1.50%)
Oct 22, 2020 1.290 1.330 1.290 1.330 17,491 +0.02(+1.14%)
Oct 21, 2020 1.300 1.318 1.290 1.315 48,313 +0.02(+1.31%)
Oct 20, 2020 1.270 1.298 1.270 1.298 96,872 +0.03(+2.20%)
Oct 19, 2020 1.270 1.310 1.270 1.270 25,105 -0.03(-2.31%)
Oct 16, 2020 1.270 1.305 1.270 1.300 62,100 -0.03(-2.26%)
Oct 15, 2020 1.313 1.338 1.310 1.330 76,052 -0.06(-4.32%)
Oct 14, 2020 1.385 1.395 1.350 1.390 40,654 +0.01(+0.72%)
Oct 13, 2020 1.400 1.410 1.350 1.380 47,668 -0.02(-1.43%)
Oct 12, 2020 1.380 1.410 1.380 1.400 60,067 +0.01(+1.08%)
Oct 09, 2020 1.370 1.390 1.360 1.385 34,700 +0.02(+1.28%)
Oct 08, 2020 1.350 1.380 1.350 1.367 61,886 +0.04(+2.82%)
Oct 07, 2020 1.330 1.330 1.300 1.330 32,163 +0.00(+0.00%)
Oct 06, 2020 1.313 1.350 1.313 1.330 33,626 +0.03(+2.31%)
Oct 05, 2020 1.300 1.300 1.270 1.300 78,927 +0.02(+1.56%)
Oct 02, 2020 1.250 1.280 1.240 1.280 17,100 +0.03(+2.20%)
Oct 01, 2020 1.250 1.280 1.250 1.252 55,897 -0.01(-0.60%)
Sep 30, 2020 1.260 1.300 1.240 1.260 44,532 -0.00(-0.40%)
Sep 29, 2020 1.250 1.280 1.250 1.265 69,904 -0.02(-1.17%)
Sep 28, 2020 1.270 1.290 1.270 1.280 105,749 +0.03(+2.40%)
Sep 25, 2020 1.270 1.280 1.250 1.250 83,800 -0.02(-1.96%)
Sep 24, 2020 1.280 1.300 1.260 1.275 148,714 -0.02(-1.16%)
Sep 23, 2020 1.300 1.320 1.280 1.290 65,250 -0.03(-2.64%)
Sep 22, 2020 1.348 1.348 1.310 1.325 30,362 -0.02(-1.74%)
Sep 21, 2020 1.330 1.370 1.300 1.349 71,976 -0.08(-5.70%)
Sep 18, 2020 1.410 1.438 1.400 1.430 35,500 -0.02(-1.38%)
Sep 17, 2020 1.420 1.450 1.400 1.450 35,302 +0.03(+2.11%)
Sep 16, 2020 1.447 1.450 1.420 1.420 28,358 -0.02(-1.05%)
Sep 15, 2020 1.410 1.435 1.410 1.435 57,970 +0.02(+1.70%)
Sep 14, 2020 1.420 1.440 1.400 1.411 52,541 +0.01(+0.43%)
Sep 11, 2020 1.415 1.415 1.400 1.405 37,700 +0.01(+0.36%)
Sep 10, 2020 1.430 1.450 1.396 1.400 89,010 -0.04(-2.78%)
Sep 09, 2020 1.400 1.450 1.400 1.440 115,284 +0.09(+6.67%)
Sep 08, 2020 1.340 1.370 1.340 1.350 111,802 +0.00(+0.00%)
Sep 04, 2020 1.350 1.360 1.335 1.350 222,200 +0.00(+0.00%)
Sep 03, 2020 1.400 1.400 1.345 1.350 173,432 -0.00(-0.37%)
Sep 02, 2020 1.330 1.380 1.330 1.355 116,851 +0.01(+0.74%)
Sep 01, 2020 1.350 1.371 1.339 1.345 135,548 -0.05(-3.93%)
Aug 31, 2020 1.395 1.410 1.370 1.400 102,274 +0.01(+0.72%)
Aug 28, 2020 1.400 1.420 1.390 1.390 67,000 -0.03(-2.11%)
Aug 27, 2020 1.430 1.430 1.400 1.420 56,323 +0.00(+0.35%)
Aug 26, 2020 1.400 1.421 1.390 1.415 213,203 -0.00(-0.35%)
Aug 25, 2020 1.460 1.460 1.390 1.420 137,125 +0.00(+0.00%)
Aug 24, 2020 1.380 1.430 1.380 1.420 104,305 +0.09(+6.93%)
Aug 21, 2020 1.350 1.350 1.320 1.328 103,100 -0.04(-3.07%)
Aug 20, 2020 1.380 1.380 1.350 1.370 171,907 -0.01(-0.87%)
Aug 19, 2020 1.350 1.400 1.350 1.382 57,854 +0.01(+0.88%)
Aug 18, 2020 1.380 1.391 1.360 1.370 43,132 -0.01(-0.72%)
Aug 17, 2020 1.420 1.420 1.380 1.380 61,920 -0.03(-2.13%)
Aug 14, 2020 1.370 1.430 1.370 1.410 107,000 -0.01(-0.70%)
Aug 13, 2020 1.400 1.440 1.400 1.420 52,256 -0.02(-1.39%)
Aug 12, 2020 1.420 1.460 1.420 1.440 190,078 +0.01(+1.05%)
Aug 11, 2020 1.470 1.470 1.420 1.425 62,696 +0.03(+1.79%)
Aug 10, 2020 1.400 1.420 1.380 1.400 58,800 +0.03(+2.56%)
Aug 07, 2020 1.350 1.380 1.350 1.365 52,100 +0.01(+1.11%)
Aug 06, 2020 1.330 1.365 1.330 1.350 40,768 -0.01(-0.74%)
Aug 05, 2020 1.360 1.390 1.360 1.360 59,898 -0.02(-1.45%)
Aug 04, 2020 1.330 1.390 1.330 1.380 290,192 +0.10(+7.81%)
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.