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

Bt Group Plc (OP: BTGOF )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 31, 2022 2.375 2.380 2.350 2.360 48,001 +0.06(+2.48%)
May 27, 2022 2.305 2.305 2.280 2.303 16,163 -0.02(-1.04%)
May 26, 2022 2.320 2.360 2.320 2.327 21,164 -0.07(-3.04%)
May 25, 2022 2.409 2.430 2.400 2.400 47,340 +0.07(+2.87%)
May 24, 2022 2.320 2.340 2.320 2.333 42,600 +0.01(+0.56%)
May 23, 2022 2.290 2.320 2.290 2.320 125,582 +0.05(+2.20%)
May 20, 2022 2.320 2.320 2.242 2.270 3,313 +0.08(+3.65%)
May 19, 2022 2.240 2.240 2.190 2.190 7,122 -0.01(-0.45%)
May 18, 2022 2.200 2.200 2.200 2.200 78,680 +0.00(+0.00%)
May 17, 2022 2.200 2.200 2.200 2.200 2,000 +0.02(+0.92%)
May 16, 2022 2.198 2.215 2.150 2.180 19,834 -0.02(-0.91%)
May 13, 2022 2.200 2.200 2.200 2.200 870 +0.04(+1.62%)
May 12, 2022 2.170 2.218 2.140 2.165 43,696 +0.04(+2.12%)
May 11, 2022 2.180 2.180 2.120 2.120 55,439 +0.02(+0.95%)
May 10, 2022 2.120 2.145 2.100 2.100 30,371 -0.02(-0.94%)
May 09, 2022 2.130 2.145 2.120 2.120 41,235 -0.05(-2.30%)
May 06, 2022 2.180 2.210 2.130 2.170 15,902 -0.05(-2.21%)
May 05, 2022 2.242 2.300 2.215 2.219 23,306 -0.02(-0.94%)
May 04, 2022 2.250 2.250 2.240 2.240 13,185 +0.01(+0.45%)
May 03, 2022 2.210 2.270 2.210 2.230 48,015 +0.05(+2.29%)
May 02, 2022 2.175 2.180 2.175 2.180 8,385 -0.04(-2.02%)
Apr 29, 2022 2.208 2.260 2.208 2.225 33,368 -0.01(-0.23%)
Apr 27, 2022 2.230 0 -0.09(-3.87%)
Apr 26, 2022 2.340 2.390 2.310 2.320 4,522 -0.09(-3.73%)
Apr 25, 2022 2.400 2.410 2.400 2.410 8,900 +0.03(+1.43%)
Apr 22, 2022 2.376 2.376 2.376 2.376 2,005 -0.03(-1.41%)
Apr 21, 2022 2.440 2.455 2.410 2.410 47,341 +0.03(+1.26%)
Apr 20, 2022 2.350 2.380 2.350 2.380 33,933 +0.01(+0.27%)
Apr 19, 2022 2.410 2.410 2.370 2.373 30,057 -0.07(-2.73%)
Apr 18, 2022 2.413 2.440 2.410 2.440 2,098 +0.03(+1.24%)
Apr 14, 2022 2.430 2.430 2.410 2.410 10,997 -0.05(-2.03%)
Apr 13, 2022 2.460 2.460 2.460 2.460 1,339 -0.01(-0.40%)
Apr 12, 2022 2.460 2.470 2.440 2.470 37,795 -0.03(-1.20%)
Apr 11, 2022 2.500 2.500 2.500 2.500 11,215 +0.05(+2.04%)
Apr 08, 2022 2.410 2.480 2.410 2.450 7,764 +0.04(+1.66%)
Apr 07, 2022 2.433 2.480 2.380 2.410 40,494 -0.01(-0.41%)
Apr 06, 2022 2.435 2.435 2.390 2.420 7,152 +0.02(+1.04%)
Apr 05, 2022 2.390 2.410 2.390 2.395 16,800 +0.00(+0.21%)
Apr 04, 2022 2.390 2.390 2.390 2.390 153 -0.01(-0.62%)
Apr 01, 2022 2.350 2.405 2.340 2.405 8,250 +0.01(+0.42%)
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%)
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.