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 (%)
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%)
Nov 02, 2020 1.320 1.320 1.280 1.308 69,515 +0.01(+0.49%)
Oct 30, 2020 1.325 1.325 1.280 1.302 61,600 -0.01(-0.64%)
Oct 29, 2020 1.300 1.310 1.280 1.310 30,666 -0.01(-0.76%)
Oct 28, 2020 1.340 1.340 1.300 1.320 11,075 -0.04(-3.30%)
Oct 27, 2020 1.380 1.380 1.350 1.365 85,054 -0.02(-1.09%)
Oct 26, 2020 1.383 1.385 1.370 1.380 20,826 +0.03(+2.23%)
Oct 23, 2020 1.320 1.370 1.320 1.350 36,300 +0.02(+1.50%)
Oct 22, 2020 1.290 1.330 1.290 1.330 17,491 +0.02(+1.14%)
Oct 21, 2020 1.300 1.318 1.290 1.315 48,313 +0.02(+1.31%)
Oct 20, 2020 1.270 1.298 1.270 1.298 96,872 +0.03(+2.20%)
Oct 19, 2020 1.270 1.310 1.270 1.270 25,105 -0.03(-2.31%)
Oct 16, 2020 1.270 1.305 1.270 1.300 62,100 -0.03(-2.26%)
Oct 15, 2020 1.313 1.338 1.310 1.330 76,052 -0.06(-4.32%)
Oct 14, 2020 1.385 1.395 1.350 1.390 40,654 +0.01(+0.72%)
Oct 13, 2020 1.400 1.410 1.350 1.380 47,668 -0.02(-1.43%)
Oct 12, 2020 1.380 1.410 1.380 1.400 60,067 +0.01(+1.08%)
Oct 09, 2020 1.370 1.390 1.360 1.385 34,700 +0.02(+1.28%)
Oct 08, 2020 1.350 1.380 1.350 1.367 61,886 +0.04(+2.82%)
Oct 07, 2020 1.330 1.330 1.300 1.330 32,163 +0.00(+0.00%)
Oct 06, 2020 1.313 1.350 1.313 1.330 33,626 +0.03(+2.31%)
Oct 05, 2020 1.300 1.300 1.270 1.300 78,927 +0.02(+1.56%)
Oct 02, 2020 1.250 1.280 1.240 1.280 17,100 +0.03(+2.20%)
Oct 01, 2020 1.250 1.280 1.250 1.252 55,897 -0.01(-0.60%)
Sep 30, 2020 1.260 1.300 1.240 1.260 44,532 -0.00(-0.40%)
Sep 29, 2020 1.250 1.280 1.250 1.265 69,904 -0.02(-1.17%)
Sep 28, 2020 1.270 1.290 1.270 1.280 105,749 +0.03(+2.40%)
Sep 25, 2020 1.270 1.280 1.250 1.250 83,800 -0.02(-1.96%)
Sep 24, 2020 1.280 1.300 1.260 1.275 148,714 -0.02(-1.16%)
Sep 23, 2020 1.300 1.320 1.280 1.290 65,250 -0.03(-2.64%)
Sep 22, 2020 1.348 1.348 1.310 1.325 30,362 -0.02(-1.74%)
Sep 21, 2020 1.330 1.370 1.300 1.349 71,976 -0.08(-5.70%)
Sep 18, 2020 1.410 1.438 1.400 1.430 35,500 -0.02(-1.38%)
Sep 17, 2020 1.420 1.450 1.400 1.450 35,302 +0.03(+2.11%)
Sep 16, 2020 1.447 1.450 1.420 1.420 28,358 -0.02(-1.05%)
Sep 15, 2020 1.410 1.435 1.410 1.435 57,970 +0.02(+1.70%)
Sep 14, 2020 1.420 1.440 1.400 1.411 52,541 +0.01(+0.43%)
Sep 11, 2020 1.415 1.415 1.400 1.405 37,700 +0.01(+0.36%)
Sep 10, 2020 1.430 1.450 1.396 1.400 89,010 -0.04(-2.78%)
Sep 09, 2020 1.400 1.450 1.400 1.440 115,284 +0.09(+6.67%)
Sep 08, 2020 1.340 1.370 1.340 1.350 111,802 +0.00(+0.00%)
Sep 04, 2020 1.350 1.360 1.335 1.350 222,200 +0.00(+0.00%)
Sep 03, 2020 1.400 1.400 1.345 1.350 173,432 -0.00(-0.37%)
Sep 02, 2020 1.330 1.380 1.330 1.355 116,851 +0.01(+0.74%)
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.