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

Bt Group Plc (OP: BTGOF )

1.670 -0.080 (-4.57%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 2.420 2.420 2.395 2.395 10,000 -0.08(-3.43%)
Mar 30, 2022 2.450 2.480 2.450 2.480 3,746 +0.02(+0.81%)
Mar 29, 2022 2.450 2.490 2.450 2.460 17,569 +0.04(+1.65%)
Mar 28, 2022 2.420 2.435 2.420 2.420 14,440 +0.01(+0.41%)
Mar 25, 2022 2.430 2.430 2.410 2.410 51,650 +0.01(+0.42%)
Mar 24, 2022 2.450 2.450 2.350 2.400 33,737 -0.03(-1.23%)
Mar 23, 2022 2.320 2.430 2.320 2.430 5,970 +0.01(+0.41%)
Mar 22, 2022 2.440 2.440 2.400 2.420 43,559 +0.04(+1.89%)
Mar 21, 2022 2.375 2.375 2.330 2.375 109,548 +0.05(+2.15%)
Mar 18, 2022 2.325 2.325 2.325 2.325 180 -0.04(-1.69%)
Mar 17, 2022 2.360 2.365 2.360 2.365 784 +0.04(+1.72%)
Mar 16, 2022 2.240 2.410 2.240 2.325 3,271 +0.08(+3.52%)
Mar 15, 2022 2.328 2.328 2.230 2.246 6,624 -0.00(-0.18%)
Mar 14, 2022 2.210 2.275 2.210 2.250 44,254 +0.08(+3.69%)
Mar 11, 2022 2.190 2.310 2.170 2.170 128,151 -0.08(-3.56%)
Mar 10, 2022 2.250 2.250 2.250 2.250 28,625 +0.00(+0.22%)
Mar 09, 2022 2.302 2.302 2.160 2.245 6,849 +0.02(+0.67%)
Mar 08, 2022 2.100 2.230 2.100 2.230 55,334 +0.04(+1.83%)
Mar 04, 2022 2.190 1,670 -0.26(-10.78%)
Mar 02, 2022 2.454 1,326 +0.02(+0.80%)
Mar 01, 2022 2.435 2.485 2.435 2.435 5,501 -0.06(-2.50%)
Feb 28, 2022 2.470 2.500 2.460 2.498 1,032 -0.02(-0.89%)
Feb 25, 2022 2.580 2.590 2.520 2.520 38,375 -0.02(-0.75%)
Feb 24, 2022 2.500 2.570 2.470 2.539 17,964 -0.10(-3.83%)
Feb 23, 2022 2.640 2.640 2.640 2.640 1,400 +0.01(+0.19%)
Feb 22, 2022 2.635 2.655 2.580 2.635 15,516 -0.03(-1.13%)
Feb 18, 2022 2.665 0 +0.04(+1.72%)
Feb 17, 2022 2.700 2.700 2.560 2.620 27,521 -0.08(-2.96%)
Feb 16, 2022 2.700 2.710 2.692 2.700 49,495 +0.04(+1.50%)
Feb 15, 2022 2.710 2.710 2.650 2.660 60,262 +0.09(+3.50%)
Feb 14, 2022 2.650 2.650 2.560 2.570 21,035 -0.08(-3.02%)
Feb 11, 2022 2.700 2.700 2.650 2.650 23,885 +0.01(+0.38%)
Feb 10, 2022 2.670 2.705 2.620 2.640 33,399 -0.02(-0.94%)
Feb 09, 2022 2.700 2.700 2.615 2.665 27,636 +0.00(+0.19%)
Feb 08, 2022 2.640 2.680 2.640 2.660 40,425 +0.05(+1.92%)
Feb 07, 2022 2.600 2.620 2.600 2.610 24,893 +0.01(+0.38%)
Feb 04, 2022 2.500 2.600 2.500 2.600 26,943 +0.11(+4.35%)
Feb 03, 2022 2.550 2.491 2.491 9,625 -0.09(-3.43%)
Feb 02, 2022 2.660 2.660 2.580 2.580 39,385 +0.05(+1.98%)
Feb 01, 2022 2.618 2.618 2.530 2.530 563,444 -0.07(-2.69%)
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%)
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.