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

Bt Group Plc (OP: BTGOF )

1.690 +0.010 (+0.60%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 20, 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 (%)
Apr 30, 2021 2.285 2.285 2.250 2.250 20,500 -0.02(-1.10%)
Apr 29, 2021 2.250 2.300 2.250 2.275 89,026 +0.06(+2.94%)
Apr 28, 2021 2.229 2.229 2.200 2.210 96,858 +0.01(+0.45%)
Apr 27, 2021 2.180 2.205 2.170 2.200 10,791 +0.03(+1.38%)
Apr 26, 2021 2.150 2.180 2.150 2.170 60,715 +0.05(+2.21%)
Apr 23, 2021 2.100 2.170 2.100 2.123 145,400 -0.00(-0.09%)
Apr 22, 2021 2.080 2.125 2.080 2.125 5,212 +0.00(+0.00%)
Apr 21, 2021 2.154 2.154 2.125 2.125 14,565 +0.02(+1.19%)
Apr 20, 2021 2.140 2.140 2.100 2.100 16,968 -0.04(-1.69%)
Apr 19, 2021 2.170 2.170 2.100 2.136 25,406 +0.01(+0.28%)
Apr 16, 2021 2.100 2.147 2.100 2.130 72,600 +0.08(+4.16%)
Apr 15, 2021 2.070 2.070 2.040 2.045 22,251 -0.01(-0.49%)
Apr 14, 2021 1.970 2.065 1.970 2.055 15,652 -0.02(-1.20%)
Apr 13, 2021 2.070 2.083 2.040 2.080 16,604 -0.03(-1.42%)
Apr 12, 2021 2.120 2.120 2.089 2.110 182,152 -0.01(-0.47%)
Apr 09, 2021 2.115 2.125 2.100 2.120 20,500 +0.02(+0.95%)
Apr 08, 2021 2.130 2.130 2.100 2.100 25,994 -0.02(-0.94%)
Apr 07, 2021 2.060 2.160 2.060 2.120 49,482 -0.01(-0.47%)
Apr 06, 2021 2.100 2.170 2.100 2.130 43,307 -0.04(-2.07%)
Apr 05, 2021 2.140 2.175 2.115 2.175 44,786 +0.03(+1.40%)
Apr 01, 2021 2.150 2.160 2.080 2.145 48,500 +0.01(+0.47%)
Mar 31, 2021 2.140 2.150 2.110 2.135 77,710 +0.04(+2.15%)
Mar 30, 2021 2.100 2.100 2.080 2.090 11,974 +0.01(+0.48%)
Mar 29, 2021 2.040 2.080 2.040 2.080 62,108 +0.05(+2.46%)
Mar 26, 2021 2.020 2.030 2.000 2.030 45,200 +0.07(+3.57%)
Mar 25, 2021 1.940 1.985 1.940 1.960 19,072 -0.04(-2.00%)
Mar 24, 2021 1.985 2.013 1.940 2.000 75,857 -0.04(-2.20%)
Mar 23, 2021 2.040 2.046 2.000 2.045 23,150 +0.04(+2.25%)
Mar 22, 2021 2.070 2.070 2.000 2.000 19,618 -0.03(-1.48%)
Mar 19, 2021 2.130 2.130 2.030 2.030 122,000 -0.03(-1.46%)
Mar 18, 2021 2.050 2.140 2.050 2.060 49,648 -0.07(-3.29%)
Mar 17, 2021 2.040 2.133 2.040 2.130 330,726 +0.16(+8.12%)
Mar 16, 2021 1.935 1.990 1.900 1.970 59,213 +0.05(+2.60%)
Mar 15, 2021 1.900 1.940 1.900 1.920 229,776 +0.03(+1.59%)
Mar 12, 2021 1.880 1.916 1.880 1.890 31,700 -0.01(-0.42%)
Mar 11, 2021 1.900 1.900 1.880 1.898 22,221 +0.00(+0.16%)
Mar 10, 2021 1.910 1.916 1.894 1.895 19,423 -0.01(-0.32%)
Mar 09, 2021 1.900 1.930 1.900 1.901 5,002 -0.00(-0.16%)
Mar 08, 2021 1.850 1.940 1.850 1.904 52,244 -0.07(-3.59%)
Mar 05, 2021 1.950 1.990 1.950 1.975 134,500 +0.16(+8.52%)
Mar 04, 2021 1.830 1.875 1.820 1.820 119,209 -0.04(-2.41%)
Mar 03, 2021 1.870 1.890 1.840 1.865 29,873 +0.12(+7.18%)
Mar 02, 2021 1.710 1.745 1.710 1.740 9,934 -0.01(-0.29%)
Mar 01, 2021 1.764 1.780 1.700 1.745 22,062 +0.02(+0.87%)
Feb 26, 2021 1.760 1.760 1.710 1.730 13,000 -0.05(-2.81%)
Feb 25, 2021 1.780 1.820 1.780 1.780 45,355 -0.05(-3.00%)
Feb 24, 2021 1.760 1.855 1.760 1.835 69,022 -0.02(-0.81%)
Feb 23, 2021 1.850 1.860 1.845 1.850 14,037 +0.02(+1.09%)
Feb 22, 2021 1.840 1.863 1.820 1.830 71,666 +0.01(+0.55%)
Feb 19, 2021 1.770 1.850 1.770 1.820 37,800 +0.06(+3.12%)
Feb 18, 2021 1.740 1.790 1.740 1.765 10,690 -0.04(-2.08%)
Feb 17, 2021 1.778 1.802 1.750 1.802 27,738 +0.03(+1.84%)
Feb 16, 2021 1.770 1.780 1.740 1.770 56,236 +0.06(+3.51%)
Feb 12, 2021 1.674 1.710 1.674 1.710 32,500 +0.01(+0.59%)
Feb 11, 2021 1.710 1.720 1.670 1.700 44,756 -0.02(-0.87%)
Feb 10, 2021 1.720 1.720 1.680 1.715 44,158 +0.03(+1.54%)
Feb 09, 2021 1.700 1.700 1.670 1.689 329,885 -0.01(-0.65%)
Feb 08, 2021 1.750 1.750 1.670 1.700 54,749 -0.03(-1.73%)
Feb 05, 2021 1.660 1.750 1.660 1.730 56,700 +0.02(+1.47%)
Feb 04, 2021 1.715 1.720 1.680 1.705 52,582 -0.05(-2.85%)
Feb 03, 2021 1.762 1.762 1.730 1.755 29,457 +0.04(+2.63%)
Feb 02, 2021 1.770 1.770 1.710 1.710 92,670 -0.04(-2.12%)
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.