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 (%)
Jul 30, 2021 2.350 2.350 2.350 2.350 4,545 -0.02(-0.84%)
Jul 29, 2021 2.335 2.400 2.290 2.370 36,118 -0.11(-4.44%)
Jul 28, 2021 2.500 2.550 2.480 2.480 8,074 -0.02(-0.60%)
Jul 27, 2021 2.495 2.495 2.495 2.495 1,000 -0.07(-2.62%)
Jul 26, 2021 2.517 2.562 2.442 2.562 18,514 +0.02(+0.87%)
Jul 23, 2021 2.500 2.550 2.450 2.540 37,327 +0.06(+2.21%)
Jul 22, 2021 2.485 2.490 2.485 2.485 3,822 +0.05(+2.26%)
Jul 21, 2021 2.538 2.550 2.430 2.430 17,631 +0.01(+0.42%)
Jul 20, 2021 2.401 2.470 2.401 2.420 17,879 +0.01(+0.31%)
Jul 19, 2021 2.390 2.490 2.382 2.413 29,201 -0.15(-5.76%)
Jul 16, 2021 2.560 2.560 2.560 2.560 23,848 -0.01(-0.23%)
Jul 15, 2021 2.575 2.579 2.566 2.566 6,505 -0.01(-0.35%)
Jul 14, 2021 2.590 2.590 2.575 2.575 3,654 +0.02(+0.59%)
Jul 13, 2021 2.610 2.610 2.560 2.560 4,699 -0.02(-0.58%)
Jul 12, 2021 2.585 2.596 2.560 2.575 16,923 -0.02(-0.96%)
Jul 09, 2021 2.560 2.600 2.560 2.600 9,403 +0.04(+1.56%)
Jul 08, 2021 2.560 2.575 2.550 2.560 5,968 -0.04(-1.54%)
Jul 07, 2021 2.625 2.628 2.600 2.600 45,299 -0.01(-0.38%)
Jul 06, 2021 2.570 2.730 2.570 2.610 77,988 -0.07(-2.78%)
Jul 02, 2021 2.730 2.730 2.684 2.684 1,702 -0.05(-1.67%)
Jul 01, 2021 2.601 2.730 2.601 2.730 8,985 +0.04(+1.49%)
Jun 30, 2021 2.702 2.710 2.660 2.690 31,329 +0.00(+0.00%)
Jun 29, 2021 2.715 2.730 2.680 2.690 150,080 -0.08(-2.89%)
Jun 28, 2021 2.850 2.850 2.760 2.770 7,360 -0.08(-2.81%)
Jun 25, 2021 2.810 2.850 2.770 2.850 75,534 +0.04(+1.60%)
Jun 24, 2021 2.800 2.840 2.720 2.805 60,014 -0.06(-2.26%)
Jun 23, 2021 2.800 2.893 2.760 2.870 58,485 +0.07(+2.50%)
Jun 22, 2021 2.850 2.850 2.790 2.800 50,053 -0.01(-0.36%)
Jun 21, 2021 2.780 2.810 2.780 2.810 45,852 +0.05(+1.81%)
Jun 18, 2021 2.670 2.820 2.670 2.760 169,431 -0.11(-3.66%)
Jun 17, 2021 2.840 2.880 2.770 2.865 60,769 +0.08(+2.87%)
Jun 16, 2021 2.750 2.820 2.750 2.785 21,305 +0.08(+2.77%)
Jun 15, 2021 2.700 2.770 2.700 2.710 68,679 -0.00(-0.18%)
Jun 14, 2021 2.700 2.726 2.700 2.715 238,666 -0.01(-0.18%)
Jun 11, 2021 2.670 2.720 2.670 2.720 74,634 -0.04(-1.56%)
Jun 10, 2021 2.700 2.795 2.700 2.763 249,051 +0.21(+8.35%)
Jun 09, 2021 2.610 2.618 2.550 2.550 27,874 -0.08(-3.23%)
Jun 08, 2021 2.568 2.635 2.568 2.635 129,177 +0.05(+2.13%)
Jun 07, 2021 2.550 2.620 2.550 2.580 91,165 +0.10(+4.03%)
Jun 04, 2021 2.485 2.520 2.480 2.480 103,358 +0.02(+0.81%)
Jun 03, 2021 2.475 2.530 2.420 2.460 13,764 -0.09(-3.53%)
Jun 02, 2021 2.450 2.550 2.450 2.550 122,886 +0.04(+1.59%)
Jun 01, 2021 2.500 2.525 2.480 2.510 189,689 +0.11(+4.58%)
May 28, 2021 2.420 2.480 2.400 2.400 28,284 -0.05(-2.04%)
May 27, 2021 2.445 2.490 2.400 2.450 65,215 -0.05(-2.00%)
May 26, 2021 2.480 2.500 2.430 2.500 15,933 +0.09(+3.73%)
May 25, 2021 2.475 2.510 2.410 2.410 7,612 -0.12(-4.74%)
May 24, 2021 2.500 2.535 2.500 2.530 56,117 +0.05(+2.02%)
May 21, 2021 2.460 2.500 2.460 2.480 73,898 +0.09(+3.77%)
May 20, 2021 2.390 2.400 2.330 2.390 10,267 -0.02(-0.83%)
May 19, 2021 2.390 2.440 2.360 2.410 117,473 +0.06(+2.56%)
May 18, 2021 2.390 2.390 2.350 2.350 12,785 -0.04(-1.67%)
May 17, 2021 2.330 2.390 2.320 2.390 32,564 +0.13(+5.75%)
May 14, 2021 2.220 2.280 2.220 2.260 117,773 +0.03(+1.34%)
May 13, 2021 2.140 2.270 2.140 2.230 49,658 -0.11(-4.78%)
May 12, 2021 2.350 2.395 2.342 2.342 13,468 +0.00(+0.09%)
May 11, 2021 2.341 2.410 2.340 2.340 30,367 -0.04(-1.68%)
May 10, 2021 2.390 2.400 2.350 2.380 141,430 +0.01(+0.63%)
May 07, 2021 2.340 2.390 2.290 2.365 29,300 -0.01(-0.42%)
May 06, 2021 2.360 2.375 2.360 2.375 10,137 +0.02(+0.64%)
May 05, 2021 2.390 2.390 2.350 2.360 42,446 +0.06(+2.83%)
May 04, 2021 2.300 2.348 2.284 2.295 141,851 +0.02(+1.10%)
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.