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

Bt Group Plc (OP: BTGOF )

1.690 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 10, 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, 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%)
Nov 01, 2021 1.913 1.990 1.890 1.960 347,623 +0.07(+3.70%)
Oct 29, 2021 1.870 1.890 1.860 1.890 8,049 +0.02(+0.93%)
Oct 28, 2021 1.950 1.950 1.870 1.873 12,562 -0.08(-3.97%)
Oct 27, 2021 1.976 1.976 1.910 1.950 17,866 -0.01(-0.51%)
Oct 26, 2021 1.830 1.960 211,770 +0.11(+5.95%)
Oct 25, 2021 1.830 1.880 1.830 1.850 22,785 -0.02(-1.33%)
Oct 22, 2021 1.900 1.920 1.840 1.875 92,502 -0.04(-2.34%)
Oct 21, 2021 1.910 1.920 1.881 1.920 41,745 -0.01(-0.52%)
Oct 20, 2021 1.860 1.930 1.860 1.930 35,344 +0.04(+2.12%)
Oct 19, 2021 1.850 1.905 1.850 1.890 14,120 -0.02(-0.79%)
Oct 18, 2021 1.860 1.905 1.860 1.905 12,997 -0.02(-1.30%)
Oct 15, 2021 1.930 1.930 1.930 1.930 5,881 +0.00(+0.00%)
Oct 14, 2021 1.950 1.990 1.910 1.930 87,460 -0.01(-0.52%)
Oct 13, 2021 1.940 1.950 1.890 1.940 93,728 -0.04(-2.02%)
Oct 12, 2021 2.005 2.040 1.980 1.980 5,664 +0.01(+0.50%)
Oct 11, 2021 2.005 2.005 1.970 1.970 21,026 -0.05(-2.47%)
Oct 08, 2021 1.990 2.020 1.980 2.020 44,397 +0.05(+2.53%)
Oct 07, 2021 2.020 2.020 1.970 1.970 19,000 -0.04(-2.13%)
Oct 06, 2021 2.000 2.025 1.970 2.013 82,464 +0.01(+0.65%)
Oct 05, 2021 2.050 2.062 1.980 2.000 166,496 -0.06(-3.15%)
Oct 04, 2021 2.055 2.108 1.960 2.065 36,615 -0.10(-4.79%)
Oct 01, 2021 2.169 2.169 2.169 2.169 253,958 +0.07(+3.28%)
Sep 30, 2021 2.101 2.160 2.100 2.100 49,382 -0.02(-0.94%)
Sep 29, 2021 2.120 2.120 2.120 2.120 175 +0.01(+0.47%)
Sep 28, 2021 2.220 2.220 2.110 2.110 13,490 -0.11(-5.08%)
Sep 27, 2021 2.150 2.223 2.150 2.223 86,977 +0.07(+3.40%)
Sep 24, 2021 2.210 2.210 2.150 2.150 28,067 +0.00(+0.00%)
Sep 23, 2021 2.165 2.182 2.100 2.150 16,565 +0.02(+0.94%)
Sep 22, 2021 2.230 2.230 2.120 2.130 55,870 -0.06(-2.74%)
Sep 21, 2021 2.180 2.220 2.130 2.190 6,078 +0.09(+4.29%)
Sep 20, 2021 2.120 2.170 2.080 2.100 99,879 -0.06(-3.00%)
Sep 17, 2021 2.161 2.165 2.161 2.165 4,387 +0.04(+2.12%)
Sep 16, 2021 2.130 2.160 2.120 2.120 31,656 -0.02(-1.17%)
Sep 15, 2021 2.161 2.161 2.130 2.145 38,585 -0.00(-0.23%)
Sep 14, 2021 2.110 2.170 2.110 2.150 127,551 -0.07(-2.94%)
Sep 13, 2021 2.210 2.235 2.200 2.215 656,892 +0.00(+0.00%)
Sep 10, 2021 2.280 2.280 2.210 2.215 13,763 +0.00(+0.23%)
Sep 09, 2021 2.240 2.246 2.210 2.210 31,764 -0.05(-2.21%)
Sep 08, 2021 2.230 2.275 2.230 2.260 54,897 -0.01(-0.22%)
Sep 07, 2021 2.250 2.265 2.230 2.265 117,527 +0.04(+2.03%)
Sep 03, 2021 2.250 2.255 2.220 2.220 6,317 -0.03(-1.33%)
Sep 02, 2021 2.255 2.270 2.200 2.250 33,570 -0.09(-3.85%)
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.