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 (%)
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%)
Aug 03, 2020 1.290 1.300 1.258 1.280 89,174 -0.02(-1.54%)
Jul 31, 2020 1.370 1.370 1.290 1.300 275,200 -0.10(-7.14%)
Jul 30, 2020 1.420 1.420 1.400 1.400 119,197 -0.05(-3.71%)
Jul 29, 2020 1.480 1.480 1.420 1.454 50,451 +0.03(+2.39%)
Jul 28, 2020 1.400 1.448 1.390 1.420 68,643 +0.02(+1.43%)
Jul 27, 2020 1.425 1.430 1.400 1.400 86,652 -0.04(-2.44%)
Jul 24, 2020 1.410 1.440 1.410 1.435 40,600 +0.02(+1.41%)
Jul 23, 2020 1.400 1.450 1.400 1.415 75,508 -0.04(-3.08%)
Jul 22, 2020 1.440 1.470 1.440 1.460 19,411 -0.01(-0.34%)
Jul 21, 2020 1.460 1.481 1.460 1.465 48,280 +0.01(+0.81%)
Jul 20, 2020 1.450 1.487 1.440 1.453 70,634 +0.00(+0.22%)
Jul 17, 2020 1.450 1.500 1.430 1.450 101,600 +0.02(+1.40%)
Jul 16, 2020 1.430 1.460 1.410 1.430 1,147,236 +0.01(+0.70%)
Jul 15, 2020 1.440 1.440 1.400 1.420 21,730 +0.00(+0.00%)
Jul 14, 2020 1.450 1.450 1.420 1.420 129,310 +0.01(+1.07%)
Jul 13, 2020 1.400 1.405 1.390 1.405 25,433 +0.01(+0.72%)
Jul 10, 2020 1.370 1.400 1.365 1.395 56,600 +0.03(+2.57%)
Jul 09, 2020 1.360 1.380 1.350 1.360 171,040 +0.02(+1.49%)
Jul 08, 2020 1.330 1.360 1.330 1.340 104,689 +0.00(+0.00%)
Jul 07, 2020 1.350 1.360 1.340 1.340 33,568 -0.03(-2.19%)
Jul 06, 2020 1.350 1.375 1.350 1.370 97,447 +0.00(+0.00%)
Jul 02, 2020 1.390 1.420 1.370 1.370 47,400 +0.00(+0.00%)
Jul 01, 2020 1.400 1.405 1.370 1.370 44,575 -0.04(-2.84%)
Jun 30, 2020 1.426 1.426 1.400 1.410 29,555 -0.01(-0.42%)
Jun 29, 2020 1.390 1.420 1.390 1.416 19,027 -0.00(-0.28%)
Jun 26, 2020 1.420 1.450 1.420 1.420 34,200 -0.03(-2.07%)
Jun 25, 2020 1.450 1.455 1.420 1.450 24,202 +0.01(+0.69%)
Jun 24, 2020 1.480 1.480 1.420 1.440 24,719 -0.06(-4.00%)
Jun 23, 2020 1.510 1.510 1.480 1.500 144,734 +0.00(+0.00%)
Jun 22, 2020 1.490 1.508 1.480 1.500 46,836 +0.05(+3.59%)
Jun 19, 2020 1.440 1.490 1.420 1.448 60,700 +0.01(+0.56%)
Jun 18, 2020 1.455 1.480 1.440 1.440 25,337 -0.02(-1.37%)
Jun 17, 2020 1.550 1.550 1.460 1.460 14,440 +0.00(+0.00%)
Jun 16, 2020 1.470 1.505 1.450 1.460 113,147 +0.03(+2.10%)
Jun 15, 2020 1.430 1.440 1.410 1.430 25,248 +0.01(+0.70%)
Jun 12, 2020 1.440 1.470 1.420 1.420 140,800 +0.00(+0.00%)
Jun 11, 2020 1.420 1.500 1.420 1.420 65,263 -0.13(-8.39%)
Jun 10, 2020 1.520 1.580 1.520 1.550 37,287 +0.01(+0.65%)
Jun 09, 2020 1.548 1.590 1.520 1.540 353,646 -0.08(-5.23%)
Jun 08, 2020 1.570 1.640 1.570 1.625 118,253 +0.12(+8.33%)
Jun 05, 2020 1.480 1.520 1.480 1.500 607,200 +0.03(+2.39%)
Jun 04, 2020 1.430 1.480 1.430 1.465 53,055 -0.02(-1.68%)
Jun 03, 2020 1.470 1.490 1.446 1.490 103,735 +0.00(+0.00%)
Jun 02, 2020 1.470 1.490 1.450 1.490 42,728 +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.