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

Bt Group Plc (OP: BTGOF )

1.610 +0.010 (+0.63%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 23, 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 31, 2022 1.442 1.520 1.410 1.520 5,787 +0.03(+2.01%)
Oct 28, 2022 1.495 1.495 1.450 1.490 25,875 +0.04(+2.76%)
Oct 27, 2022 1.410 1.495 1.410 1.450 40,545 +0.03(+2.11%)
Oct 26, 2022 1.440 1.455 1.404 1.420 7,362 +0.02(+1.43%)
Oct 24, 2022 1.400 0 +0.02(+1.44%)
Oct 21, 2022 1.395 1.400 1.380 1.380 1,708 -0.01(-1.07%)
Oct 20, 2022 1.440 1.440 1.395 1.395 4,919 +0.03(+2.57%)
Oct 19, 2022 1.480 1.480 1.360 1.360 22,138 -0.06(-4.23%)
Oct 18, 2022 1.420 1.420 1.420 1.420 69,676 -0.03(-2.07%)
Oct 17, 2022 1.400 1.450 1.400 1.450 65,265 +0.10(+7.49%)
Oct 14, 2022 1.380 1.380 1.349 1.349 19,889 +0.03(+2.20%)
Oct 13, 2022 1.320 1.350 1.300 1.320 383,693 +0.01(+0.76%)
Oct 12, 2022 1.335 1.335 1.310 1.310 52,052 +0.00(+0.00%)
Oct 11, 2022 1.360 1.380 1.300 1.310 89,667 -0.09(-6.43%)
Oct 10, 2022 1.400 1.400 1.400 1.400 24,735 +0.05(+3.70%)
Oct 07, 2022 1.310 1.400 1.310 1.350 90,740 -0.02(-1.46%)
Oct 06, 2022 1.330 1.400 1.330 1.370 22,504 -0.08(-5.52%)
Oct 05, 2022 1.465 1.465 1.450 1.450 675 -0.01(-0.68%)
Oct 04, 2022 1.381 1.470 1.381 1.460 27,962 +0.03(+2.10%)
Oct 03, 2022 1.450 1.450 1.400 1.430 39,686 +0.04(+2.88%)
Sep 30, 2022 1.390 1.390 1.313 1.390 23,028 +0.03(+2.21%)
Sep 29, 2022 1.360 1.360 1.330 1.360 49,413 -0.00(-0.37%)
Sep 28, 2022 1.365 1.390 1.365 1.365 3,860 +0.03(+2.63%)
Sep 27, 2022 1.280 1.400 1.280 1.330 60,449 -0.02(-1.48%)
Sep 26, 2022 1.394 1.400 1.332 1.350 106,263 -0.10(-6.90%)
Sep 23, 2022 1.450 1.450 1.400 1.450 82,007 -0.05(-3.33%)
Sep 22, 2022 1.470 1.530 1.470 1.500 49,437 -0.05(-3.23%)
Sep 21, 2022 1.530 1.600 1.500 1.550 48,974 -0.03(-1.90%)
Sep 20, 2022 1.580 1.580 1.580 1.580 5,672 -0.01(-0.64%)
Sep 16, 2022 1.590 0 -0.01(-0.62%)
Sep 15, 2022 1.650 1.650 1.600 1.600 10,616 -0.09(-5.33%)
Sep 13, 2022 1.690 1,799 +0.02(+1.20%)
Sep 12, 2022 1.650 1.680 1.650 1.670 143,266 +0.06(+3.73%)
Sep 09, 2022 1.680 1.680 1.580 1.610 52,380 -0.04(-2.42%)
Sep 08, 2022 1.650 1.650 1.650 1.650 59,858 +0.02(+1.23%)
Sep 07, 2022 1.612 1.630 1.610 1.630 32,301 -0.02(-1.21%)
Sep 06, 2022 1.670 1.670 1.620 1.650 19,047 -0.08(-4.62%)
Sep 02, 2022 1.730 1.730 1.730 1.730 9,000 +0.02(+1.29%)
Sep 01, 2022 1.710 1.710 1.690 1.708 128,087 -0.05(-2.95%)
Aug 31, 2022 1.750 1.760 1.750 1.760 25,817 +0.01(+0.57%)
Aug 30, 2022 1.790 1.790 1.750 1.750 11,835 -0.10(-5.41%)
Aug 29, 2022 1.750 1.850 1.750 1.850 5,400 +0.06(+3.35%)
Aug 26, 2022 1.850 1.850 1.780 1.790 31,832 +0.04(+2.29%)
Aug 25, 2022 1.820 1.820 1.750 1.750 28,500 -0.06(-3.10%)
Aug 24, 2022 1.830 1.840 1.800 1.806 13,158 -0.07(-3.68%)
Aug 23, 2022 1.840 1.875 1.840 1.875 2,506 +0.02(+1.08%)
Aug 22, 2022 1.830 1.863 1.830 1.855 32,719 -0.04(-2.37%)
Aug 19, 2022 1.900 1.900 1.900 1.900 1,500 -0.07(-3.55%)
Aug 18, 2022 1.970 1.970 1.970 1.970 288 +0.07(+3.79%)
Aug 16, 2022 1.898 290 +0.01(+0.80%)
Aug 15, 2022 1.940 1.940 1.880 1.883 4,085 -0.04(-1.93%)
Aug 12, 2022 1.925 1.950 1.915 1.920 26,540 -0.08(-4.00%)
Aug 11, 2022 2.000 2.000 2.000 2.000 2,500 +0.06(+3.09%)
Aug 10, 2022 1.940 1.940 1.940 1.940 2,500 -0.02(-1.02%)
Aug 09, 2022 1.945 1.960 1.945 1.960 61,816 +0.02(+1.29%)
Aug 08, 2022 1.940 1.940 1.900 1.935 13,342 +0.01(+0.52%)
Aug 05, 2022 1.940 1.940 1.925 1.925 22,374 -0.01(-0.77%)
Aug 04, 2022 1.930 1.940 1.900 1.940 53,303 +0.00(+0.00%)
Aug 03, 2022 1.955 1.955 1.940 1.940 3,079 -0.03(-1.55%)
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.