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 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 22, 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 29, 2021 1.870 1.890 1.860 1.890 8,049 +0.02(+0.93%)
Oct 28, 2021 1.950 1.950 1.870 1.873 12,562 -0.08(-3.97%)
Oct 27, 2021 1.976 1.976 1.910 1.950 17,866 -0.01(-0.51%)
Oct 26, 2021 1.830 1.960 211,770 +0.11(+5.95%)
Oct 25, 2021 1.830 1.880 1.830 1.850 22,785 -0.02(-1.33%)
Oct 22, 2021 1.900 1.920 1.840 1.875 92,502 -0.04(-2.34%)
Oct 21, 2021 1.910 1.920 1.881 1.920 41,745 -0.01(-0.52%)
Oct 20, 2021 1.860 1.930 1.860 1.930 35,344 +0.04(+2.12%)
Oct 19, 2021 1.850 1.905 1.850 1.890 14,120 -0.02(-0.79%)
Oct 18, 2021 1.860 1.905 1.860 1.905 12,997 -0.02(-1.30%)
Oct 15, 2021 1.930 1.930 1.930 1.930 5,881 +0.00(+0.00%)
Oct 14, 2021 1.950 1.990 1.910 1.930 87,460 -0.01(-0.52%)
Oct 13, 2021 1.940 1.950 1.890 1.940 93,728 -0.04(-2.02%)
Oct 12, 2021 2.005 2.040 1.980 1.980 5,664 +0.01(+0.50%)
Oct 11, 2021 2.005 2.005 1.970 1.970 21,026 -0.05(-2.47%)
Oct 08, 2021 1.990 2.020 1.980 2.020 44,397 +0.05(+2.53%)
Oct 07, 2021 2.020 2.020 1.970 1.970 19,000 -0.04(-2.13%)
Oct 06, 2021 2.000 2.025 1.970 2.013 82,464 +0.01(+0.65%)
Oct 05, 2021 2.050 2.062 1.980 2.000 166,496 -0.06(-3.15%)
Oct 04, 2021 2.055 2.108 1.960 2.065 36,615 -0.10(-4.79%)
Oct 01, 2021 2.169 2.169 2.169 2.169 253,958 +0.07(+3.28%)
Sep 30, 2021 2.101 2.160 2.100 2.100 49,382 -0.02(-0.94%)
Sep 29, 2021 2.120 2.120 2.120 2.120 175 +0.01(+0.47%)
Sep 28, 2021 2.220 2.220 2.110 2.110 13,490 -0.11(-5.08%)
Sep 27, 2021 2.150 2.223 2.150 2.223 86,977 +0.07(+3.40%)
Sep 24, 2021 2.210 2.210 2.150 2.150 28,067 +0.00(+0.00%)
Sep 23, 2021 2.165 2.182 2.100 2.150 16,565 +0.02(+0.94%)
Sep 22, 2021 2.230 2.230 2.120 2.130 55,870 -0.06(-2.74%)
Sep 21, 2021 2.180 2.220 2.130 2.190 6,078 +0.09(+4.29%)
Sep 20, 2021 2.120 2.170 2.080 2.100 99,879 -0.06(-3.00%)
Sep 17, 2021 2.161 2.165 2.161 2.165 4,387 +0.04(+2.12%)
Sep 16, 2021 2.130 2.160 2.120 2.120 31,656 -0.02(-1.17%)
Sep 15, 2021 2.161 2.161 2.130 2.145 38,585 -0.00(-0.23%)
Sep 14, 2021 2.110 2.170 2.110 2.150 127,551 -0.07(-2.94%)
Sep 13, 2021 2.210 2.235 2.200 2.215 656,892 +0.00(+0.00%)
Sep 10, 2021 2.280 2.280 2.210 2.215 13,763 +0.00(+0.23%)
Sep 09, 2021 2.240 2.246 2.210 2.210 31,764 -0.05(-2.21%)
Sep 08, 2021 2.230 2.275 2.230 2.260 54,897 -0.01(-0.22%)
Sep 07, 2021 2.250 2.265 2.230 2.265 117,527 +0.04(+2.03%)
Sep 03, 2021 2.250 2.255 2.220 2.220 6,317 -0.03(-1.33%)
Sep 02, 2021 2.255 2.270 2.200 2.250 33,570 -0.09(-3.85%)
Sep 01, 2021 2.270 2.350 2.270 2.340 62,133 +0.04(+1.74%)
Aug 31, 2021 2.245 2.330 2.230 2.300 28,325 +0.03(+1.32%)
Aug 30, 2021 2.326 2.326 2.260 2.270 17,831 -0.06(-2.58%)
Aug 27, 2021 2.330 2.330 2.330 2.330 1,165 +0.00(+0.00%)
Aug 26, 2021 2.305 2.350 2.305 2.330 5,346 +0.02(+0.87%)
Aug 25, 2021 2.305 2.330 2.305 2.310 7,480 +0.02(+0.65%)
Aug 24, 2021 2.300 2.300 2.295 2.295 4,398 +0.04(+2.00%)
Aug 23, 2021 2.210 2.290 2.210 2.250 60,398 -0.09(-3.85%)
Aug 20, 2021 2.340 2.340 2.340 2.340 1,087 +0.03(+1.30%)
Aug 19, 2021 2.350 2.350 2.310 2.310 6,547 -0.04(-1.70%)
Aug 18, 2021 2.300 2.350 2.300 2.350 9,582 +0.00(+0.00%)
Aug 17, 2021 2.375 2.375 2.310 2.350 6,155 -0.05(-2.08%)
Aug 16, 2021 2.350 2.490 2.350 2.400 15,577 -0.04(-1.44%)
Aug 13, 2021 2.370 2.500 2.370 2.435 327,879 -0.02(-0.61%)
Aug 12, 2021 2.400 2.450 2.400 2.450 6,578 +0.04(+1.66%)
Aug 11, 2021 2.500 2.500 2.360 2.410 28,882 +0.01(+0.42%)
Aug 10, 2021 2.350 2.430 2.350 2.400 6,428 +0.01(+0.42%)
Aug 09, 2021 2.321 2.400 2.320 2.390 10,253 -0.03(-1.24%)
Aug 06, 2021 2.370 2.420 2.370 2.420 10,462 +0.08(+3.37%)
Aug 05, 2021 2.390 2.390 2.341 2.341 23,679 -0.10(-3.99%)
Aug 04, 2021 2.412 2.438 2.400 2.438 52,368 +0.03(+1.18%)
Aug 03, 2021 2.480 2.480 2.350 2.410 25,082 +0.06(+2.55%)
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.