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 (%)
Jan 29, 2021 1.740 1.740 1.700 1.718 95,600 -0.05(-2.94%)
Jan 28, 2021 1.755 1.790 1.740 1.770 125,397 +0.00(+0.00%)
Jan 27, 2021 1.770 1.808 1.770 1.770 43,061 -0.04(-2.21%)
Jan 26, 2021 1.800 1.830 1.790 1.810 71,978 +0.01(+0.56%)
Jan 25, 2021 1.760 1.800 1.760 1.800 144,977 -0.05(-2.70%)
Jan 22, 2021 1.850 1.855 1.835 1.850 43,300 -0.03(-1.60%)
Jan 21, 2021 1.830 1.885 1.830 1.880 27,676 +0.00(+0.00%)
Jan 20, 2021 1.865 1.880 1.850 1.880 114,604 +0.00(+0.00%)
Jan 19, 2021 1.860 1.893 1.860 1.880 146,092 -0.02(-1.23%)
Jan 15, 2021 1.920 1.920 1.890 1.903 71,600 -0.01(-0.34%)
Jan 14, 2021 1.945 1.950 1.900 1.910 40,915 -0.04(-1.80%)
Jan 13, 2021 1.960 1.960 1.920 1.945 67,018 -0.00(-0.26%)
Jan 12, 2021 1.960 1.960 1.930 1.950 21,980 +0.00(+0.00%)
Jan 11, 2021 1.924 1.950 1.900 1.950 62,105 +0.00(+0.10%)
Jan 08, 2021 1.935 1.948 1.900 1.948 41,700 -0.04(-2.11%)
Jan 07, 2021 1.975 2.014 1.950 1.990 136,301 +0.07(+3.65%)
Jan 06, 2021 1.920 1.954 1.880 1.920 279,556 +0.10(+5.26%)
Jan 05, 2021 1.818 1.850 1.800 1.824 22,744 -0.00(-0.22%)
Jan 04, 2021 1.810 1.862 1.810 1.828 138,571 +0.05(+2.70%)
Dec 31, 2020 1.780 1.780 1.780 154,831 -0.03(-1.66%)
Dec 30, 2020 1.810 1.830 1.810 1.810 154,831 -0.02(-1.09%)
Dec 29, 2020 1.810 1.850 1.810 1.830 107,866 -0.03(-1.61%)
Dec 28, 2020 1.850 1.880 1.830 1.860 62,164 +0.01(+0.54%)
Dec 24, 2020 1.860 1.875 1.830 1.850 115,600 +0.02(+1.09%)
Dec 23, 2020 1.835 1.873 1.810 1.830 101,139 +0.07(+3.98%)
Dec 22, 2020 1.760 1.778 1.750 1.760 121,981 -0.00(-0.28%)
Dec 21, 2020 1.700 1.770 1.700 1.765 87,864 -0.05(-2.65%)
Dec 18, 2020 1.804 1.825 1.780 1.813 61,300 -0.04(-2.13%)
Dec 17, 2020 1.840 1.885 1.840 1.852 162,730 +0.02(+1.22%)
Dec 16, 2020 1.830 1.860 1.810 1.830 169,446 +0.00(+0.00%)
Dec 15, 2020 1.815 1.840 1.790 1.830 132,088 +0.06(+3.27%)
Dec 14, 2020 1.800 1.840 1.772 1.772 87,484 +0.04(+2.43%)
Dec 11, 2020 1.700 1.780 1.700 1.730 23,700 -0.07(-3.89%)
Dec 10, 2020 1.800 1.840 1.785 1.800 61,474 -0.03(-1.64%)
Dec 09, 2020 1.850 1.880 1.820 1.830 214,009 +0.06(+3.39%)
Dec 08, 2020 1.750 1.790 1.750 1.770 27,427 -0.01(-0.84%)
Dec 07, 2020 1.800 1.800 1.740 1.785 89,267 -0.07(-3.51%)
Dec 04, 2020 1.815 1.850 1.770 1.850 243,300 +0.08(+4.52%)
Dec 03, 2020 1.760 1.830 1.760 1.770 612,554 +0.10(+6.18%)
Dec 02, 2020 1.660 1.680 1.640 1.667 53,408 +0.01(+0.42%)
Dec 01, 2020 1.610 1.660 1.580 1.660 136,867 +0.10(+6.75%)
Nov 30, 2020 1.610 1.610 1.550 1.555 109,726 -0.07(-4.31%)
Nov 27, 2020 1.670 1.670 1.620 1.625 42,800 -0.05(-3.27%)
Nov 25, 2020 1.650 1.690 1.650 1.680 55,300 +0.01(+0.90%)
Nov 24, 2020 1.600 1.675 1.600 1.665 49,246 +0.06(+4.06%)
Nov 23, 2020 1.590 1.620 1.590 1.600 53,770 -0.03(-1.84%)
Nov 20, 2020 1.660 1.660 1.610 1.630 51,300 -0.07(-3.83%)
Nov 19, 2020 1.700 1.710 1.672 1.695 46,286 -0.03(-1.68%)
Nov 18, 2020 1.680 1.740 1.680 1.724 152,310 +0.06(+3.54%)
Nov 17, 2020 1.660 1.673 1.660 1.665 67,660 -0.01(-0.89%)
Nov 16, 2020 1.660 1.680 1.640 1.680 239,374 +0.08(+5.00%)
Nov 13, 2020 1.600 1.640 1.580 1.600 110,500 +0.01(+0.63%)
Nov 12, 2020 1.600 1.614 1.590 1.590 11,798 -0.00(-0.31%)
Nov 11, 2020 1.565 1.611 1.565 1.595 147,395 +0.04(+2.90%)
Nov 10, 2020 1.460 1.565 1.460 1.550 312,404 +0.15(+10.71%)
Nov 09, 2020 1.400 1.410 1.370 1.400 139,138 +0.08(+6.06%)
Nov 06, 2020 1.320 1.360 1.320 1.320 90,200 +0.00(+0.00%)
Nov 05, 2020 1.300 1.335 1.300 1.320 82,275 +0.04(+3.13%)
Nov 04, 2020 1.295 1.310 1.280 1.280 57,979 -0.03(-2.29%)
Nov 03, 2020 1.270 1.319 1.270 1.310 394,525 +0.00(+0.15%)
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.