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 31, 2022 2.600 2.635 2.580 2.600 5,589 -0.02(-0.57%)
Jan 28, 2022 2.511 2.663 2.511 2.615 39,020 +0.07(+2.55%)
Jan 27, 2022 2.605 2.610 2.550 2.550 40,966 -0.02(-0.78%)
Jan 26, 2022 2.590 2.610 2.550 2.570 26,036 +0.05(+1.98%)
Jan 25, 2022 2.580 2.580 2.520 2.520 29,952 +0.01(+0.40%)
Jan 24, 2022 2.500 2.530 2.460 2.510 19,788 -0.08(-2.90%)
Jan 21, 2022 2.530 2.585 2.530 2.585 22,309 +0.06(+2.17%)
Jan 20, 2022 2.550 2.575 2.515 2.530 16,100 -0.06(-2.13%)
Jan 19, 2022 2.580 2.603 2.580 2.585 34,932 +0.06(+2.38%)
Jan 18, 2022 2.530 2.540 2.490 2.525 30,708 +0.08(+3.48%)
Jan 14, 2022 2.440 0 +0.01(+0.41%)
Jan 13, 2022 2.400 2.430 2.400 2.430 12,181 +0.07(+2.97%)
Jan 12, 2022 2.420 2.420 2.360 2.360 11,322 -0.03(-1.26%)
Jan 11, 2022 2.420 2.425 2.390 2.390 18,380 +0.04(+1.51%)
Jan 10, 2022 2.360 2.400 2.340 2.354 32,885 +0.01(+0.41%)
Jan 07, 2022 2.350 2.350 2.345 2.345 4,489 -0.01(-0.42%)
Jan 06, 2022 2.330 2.355 2.330 2.355 300 +0.02(+1.07%)
Jan 05, 2022 2.380 2.398 2.330 2.330 25,039 +0.00(+0.00%)
Jan 04, 2022 2.340 2.355 2.330 2.330 6,016 +0.02(+0.65%)
Jan 03, 2022 2.310 2.330 2.310 2.315 15,075 +0.04(+1.54%)
Dec 31, 2021 2.260 2.295 2.220 2.280 53,125 +0.03(+1.33%)
Dec 30, 2021 2.270 2.285 2.240 2.250 107,602 -0.03(-1.32%)
Dec 29, 2021 2.280 2.307 2.280 2.280 62,661 -0.02(-0.87%)
Dec 28, 2021 2.250 2.330 2.250 2.300 34,001 -0.01(-0.37%)
Dec 27, 2021 2.250 2.308 2.240 2.308 71,714 +0.04(+1.85%)
Dec 23, 2021 2.200 2.290 2.200 2.267 24,102 +0.01(+0.29%)
Dec 22, 2021 2.250 2.260 2.190 2.260 60,884 +0.11(+5.12%)
Dec 21, 2021 2.141 2.235 2.141 2.150 46,672 -0.03(-1.47%)
Dec 20, 2021 2.150 2.230 2.130 2.182 144,586 -0.06(-2.59%)
Dec 17, 2021 2.210 2.250 2.210 2.240 34,493 +0.05(+2.28%)
Dec 16, 2021 2.220 2.220 2.180 2.190 25,657 +0.11(+5.29%)
Dec 15, 2021 2.170 2.260 2.080 2.080 51,232 -0.11(-5.02%)
Dec 14, 2021 2.260 2.260 2.180 2.190 73,399 -0.10(-4.37%)
Dec 13, 2021 2.330 2.330 2.240 2.290 44,988 -0.04(-1.72%)
Dec 10, 2021 2.345 2.365 2.320 2.330 26,462 +0.00(+0.00%)
Dec 09, 2021 2.330 2.340 2.300 2.330 38,642 +0.06(+2.42%)
Dec 08, 2021 2.250 2.300 2.250 2.275 219,008 +0.00(+0.00%)
Dec 07, 2021 2.280 2.280 2.250 2.275 25,873 +0.03(+1.56%)
Dec 06, 2021 2.300 2.300 2.240 2.240 18,688 +0.04(+1.82%)
Dec 03, 2021 2.200 2.270 2.200 2.200 16,113 -0.07(-3.08%)
Dec 02, 2021 2.250 2.280 2.210 2.270 27,050 +0.10(+4.61%)
Dec 01, 2021 2.190 2.190 2.170 2.170 6,498 +0.07(+3.33%)
Nov 30, 2021 2.155 2.190 2.100 2.100 16,050 -0.08(-3.67%)
Nov 29, 2021 2.165 2.200 2.160 2.180 70,311 +0.10(+4.81%)
Nov 26, 2021 2.070 2.090 2.060 2.080 48,349 -0.08(-3.93%)
Nov 24, 2021 2.140 2.165 2.120 2.165 15,990 +0.00(+0.23%)
Nov 23, 2021 2.120 2.160 2.120 2.160 10,946 -0.02(-0.92%)
Nov 22, 2021 2.208 2.220 2.180 2.180 27,280 +0.03(+1.40%)
Nov 19, 2021 2.155 2.180 2.140 2.150 116,859 -0.08(-3.37%)
Nov 18, 2021 2.250 2.225 2.225 2.225 84,534 -0.00(-0.22%)
Nov 17, 2021 2.236 2.240 2.230 2.230 80,342 +0.00(+0.00%)
Nov 16, 2021 2.230 2.250 2.210 2.230 47,405 +0.07(+3.24%)
Nov 15, 2021 2.240 2.270 2.160 2.160 24,216 -0.11(-4.85%)
Nov 12, 2021 2.222 2.280 2.206 2.270 91,002 +0.12(+5.58%)
Nov 11, 2021 2.150 2.200 2.150 2.150 5,702 -0.02(-0.92%)
Nov 10, 2021 2.200 2.170 16,997 -0.05(-2.25%)
Nov 09, 2021 2.200 2.228 2.150 2.220 154,001 +0.07(+3.26%)
Nov 08, 2021 2.156 2.220 2.130 2.150 32,735 -0.03(-1.35%)
Nov 05, 2021 2.199 2.199 2.175 2.179 57,393 +0.05(+2.32%)
Nov 04, 2021 2.010 2.140 2.000 2.130 32,676 +0.24(+12.70%)
Nov 03, 2021 1.948 1.948 1.890 1.890 17,561 -0.06(-3.08%)
Nov 02, 2021 1.950 1.970 1.950 1.950 20,346 -0.01(-0.51%)
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.