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 (%)
Dec 31, 2019 2.500 2.530 2.500 2.515 234,000 -0.02(-0.79%)
Dec 30, 2019 2.530 2.550 2.520 2.535 133,333 -0.02(-0.98%)
Dec 27, 2019 2.530 2.565 2.530 2.560 195,400 +0.03(+1.19%)
Dec 26, 2019 2.510 2.550 2.510 2.530 112,902 -0.01(-0.39%)
Dec 24, 2019 2.520 2.540 2.520 2.540 51,200 -0.07(-2.64%)
Dec 23, 2019 2.600 2.630 2.600 2.609 136,216 -0.04(-1.55%)
Dec 20, 2019 2.600 2.680 2.600 2.650 122,000 +0.03(+1.34%)
Dec 19, 2019 2.600 2.670 2.580 2.615 171,845 -0.03(-1.13%)
Dec 18, 2019 2.640 2.660 2.620 2.645 158,002 -0.04(-1.31%)
Dec 17, 2019 2.680 2.690 2.640 2.680 129,362 -0.06(-2.19%)
Dec 16, 2019 2.670 2.780 2.670 2.740 638,256 +0.09(+3.28%)
Dec 13, 2019 2.620 2.710 2.610 2.653 1,383,300 +0.20(+8.29%)
Dec 12, 2019 2.430 2.490 2.430 2.450 74,203 -0.04(-1.80%)
Dec 11, 2019 2.430 2.510 2.430 2.495 141,586 +0.04(+1.84%)
Dec 10, 2019 2.465 2.500 2.410 2.450 86,653 -0.07(-2.78%)
Dec 09, 2019 2.450 2.560 2.450 2.520 758,007 +0.03(+1.20%)
Dec 06, 2019 2.500 2.530 2.490 2.490 749,300 -0.01(-0.40%)
Dec 05, 2019 2.460 2.520 2.440 2.500 209,990 +0.07(+2.88%)
Dec 04, 2019 2.390 2.430 2.385 2.430 226,191 +0.05(+2.10%)
Dec 03, 2019 2.330 2.400 2.330 2.380 249,436 -0.03(-1.24%)
Dec 02, 2019 2.410 2.445 2.410 2.410 198,272 -0.01(-0.41%)
Nov 29, 2019 2.445 2.490 2.420 2.420 22,200 -0.06(-2.42%)
Nov 27, 2019 2.430 2.490 2.430 2.480 138,500 +0.05(+2.06%)
Nov 26, 2019 2.430 2.440 2.430 2.430 94,512 -0.04(-1.62%)
Nov 25, 2019 2.450 2.470 2.430 2.470 293,121 +0.05(+2.07%)
Nov 22, 2019 2.420 2.450 2.410 2.420 119,600 +0.00(+0.21%)
Nov 21, 2019 2.411 2.420 2.410 2.415 133,060 -0.02(-0.62%)
Nov 20, 2019 2.420 2.430 2.410 2.430 90,256 +0.00(+0.00%)
Nov 19, 2019 2.470 2.470 2.400 2.430 502,741 -0.01(-0.61%)
Nov 18, 2019 2.420 2.480 2.410 2.445 85,685 -0.01(-0.37%)
Nov 15, 2019 2.470 2.480 2.420 2.454 213,800 -0.04(-1.64%)
Nov 14, 2019 2.500 2.510 2.490 2.495 113,825 -0.00(-0.20%)
Nov 13, 2019 2.480 2.506 2.480 2.500 98,405 +0.00(+0.00%)
Nov 12, 2019 2.460 2.520 2.460 2.500 377,331 +0.04(+1.63%)
Nov 11, 2019 2.390 2.484 2.390 2.460 236,929 +0.08(+3.36%)
Nov 08, 2019 2.400 2.400 2.330 2.380 142,900 -0.04(-1.65%)
Nov 07, 2019 2.420 2.450 2.380 2.420 243,040 -0.02(-1.02%)
Nov 06, 2019 2.410 2.480 2.410 2.445 122,780 -0.10(-3.74%)
Nov 05, 2019 2.550 2.600 2.540 2.540 252,353 -0.03(-1.17%)
Nov 04, 2019 2.620 2.650 2.570 2.570 352,013 -0.03(-1.15%)
Nov 01, 2019 2.560 2.647 2.560 2.600 248,000 +0.03(+1.17%)
Oct 31, 2019 2.600 2.660 2.560 2.570 245,166 -0.01(-0.39%)
Oct 30, 2019 2.570 2.590 2.530 2.580 208,215 +0.03(+1.12%)
Oct 29, 2019 2.520 2.580 2.480 2.551 152,564 -0.05(-1.87%)
Oct 28, 2019 2.560 2.605 2.560 2.600 185,683 +0.06(+2.36%)
Oct 25, 2019 2.580 2.580 2.520 2.540 300,400 -0.08(-3.05%)
Oct 24, 2019 2.660 2.660 2.580 2.620 1,077,918 +0.02(+0.77%)
Oct 23, 2019 2.650 2.660 2.600 2.600 553,489 -0.01(-0.38%)
Oct 22, 2019 2.700 2.710 2.580 2.610 154,660 -0.09(-3.33%)
Oct 21, 2019 2.720 2.730 2.690 2.700 540,890 +0.10(+3.85%)
Oct 18, 2019 2.610 2.650 2.600 2.600 515,400 -0.01(-0.38%)
Oct 17, 2019 2.600 2.630 2.590 2.610 755,870 +0.08(+3.16%)
Oct 16, 2019 2.530 2.570 2.490 2.530 95,925 +0.04(+1.61%)
Oct 15, 2019 2.420 2.580 2.400 2.490 348,387 +0.08(+3.11%)
Oct 14, 2019 2.410 2.490 2.410 2.415 333,069 -0.04(-1.43%)
Oct 11, 2019 2.410 2.500 2.340 2.450 272,800 +0.22(+9.62%)
Oct 10, 2019 2.180 2.280 2.130 2.235 575,209 +0.11(+5.42%)
Oct 09, 2019 2.120 2.200 2.120 2.120 1,175,613 +0.00(+0.00%)
Oct 08, 2019 2.100 2.140 2.100 2.120 23,277 -0.03(-1.40%)
Oct 07, 2019 2.130 2.190 2.130 2.150 87,990 +0.02(+0.70%)
Oct 04, 2019 2.120 2.160 2.120 2.135 160,800 +0.01(+0.71%)
Oct 03, 2019 2.120 2.170 2.090 2.120 189,304 -0.02(-0.93%)
Oct 02, 2019 2.160 2.220 2.130 2.140 25,135 -0.02(-0.93%)
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.