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, 2022 1.460 1.500 1.440 1.440 9,030 +0.00(+0.00%)
Nov 29, 2022 1.462 1.485 1.440 1.440 20,489 -0.01(-0.70%)
Nov 28, 2022 1.500 1.500 1.450 1.450 70,500 -0.07(-4.60%)
Nov 25, 2022 1.520 1.520 1.520 1.520 4,000 +0.03(+2.01%)
Nov 23, 2022 1.470 1.490 1.470 1.490 26,200 +0.01(+1.02%)
Nov 22, 2022 1.480 1.480 1.450 1.475 59,706 +0.02(+1.17%)
Nov 21, 2022 1.380 1.458 1.380 1.458 7,000 +0.05(+3.40%)
Nov 18, 2022 1.480 1.480 1.410 1.410 27,013 -0.04(-2.76%)
Nov 17, 2022 1.420 1.450 1.420 1.450 215,930 -0.01(-0.68%)
Nov 16, 2022 1.440 1.460 1.430 1.460 35,996 +0.00(+0.00%)
Nov 15, 2022 1.470 1.470 1.460 1.460 23,800 -0.00(-0.27%)
Nov 14, 2022 1.440 1.464 1.440 1.464 6,275 +0.02(+1.67%)
Nov 11, 2022 1.400 1.440 1.400 1.440 36,600 +0.04(+2.86%)
Nov 10, 2022 1.395 1.412 1.395 1.400 4,391 +0.10(+7.69%)
Nov 09, 2022 1.350 1.350 1.300 1.300 3,551 -0.08(-5.80%)
Nov 08, 2022 1.310 1.380 1.310 1.380 26,370 +0.07(+5.34%)
Nov 07, 2022 1.280 1.310 1.280 1.310 165,423 +0.01(+0.54%)
Nov 04, 2022 1.330 1.330 1.280 1.303 14,687 -0.02(-1.30%)
Nov 03, 2022 1.300 1.360 1.250 1.320 93,334 -0.18(-12.00%)
Nov 02, 2022 1.500 1.500 1.500 1.500 31,026 +0.07(+4.90%)
Nov 01, 2022 1.520 1.520 1.430 1.430 12,990 -0.09(-5.92%)
Oct 31, 2022 1.442 1.520 1.410 1.520 5,787 +0.03(+2.01%)
Oct 28, 2022 1.495 1.495 1.450 1.490 25,875 +0.04(+2.76%)
Oct 27, 2022 1.410 1.495 1.410 1.450 40,545 +0.03(+2.11%)
Oct 26, 2022 1.440 1.455 1.404 1.420 7,362 +0.02(+1.43%)
Oct 24, 2022 1.400 0 +0.02(+1.44%)
Oct 21, 2022 1.395 1.400 1.380 1.380 1,708 -0.01(-1.07%)
Oct 20, 2022 1.440 1.440 1.395 1.395 4,919 +0.03(+2.57%)
Oct 19, 2022 1.480 1.480 1.360 1.360 22,138 -0.06(-4.23%)
Oct 18, 2022 1.420 1.420 1.420 1.420 69,676 -0.03(-2.07%)
Oct 17, 2022 1.400 1.450 1.400 1.450 65,265 +0.10(+7.49%)
Oct 14, 2022 1.380 1.380 1.349 1.349 19,889 +0.03(+2.20%)
Oct 13, 2022 1.320 1.350 1.300 1.320 383,693 +0.01(+0.76%)
Oct 12, 2022 1.335 1.335 1.310 1.310 52,052 +0.00(+0.00%)
Oct 11, 2022 1.360 1.380 1.300 1.310 89,667 -0.09(-6.43%)
Oct 10, 2022 1.400 1.400 1.400 1.400 24,735 +0.05(+3.70%)
Oct 07, 2022 1.310 1.400 1.310 1.350 90,740 -0.02(-1.46%)
Oct 06, 2022 1.330 1.400 1.330 1.370 22,504 -0.08(-5.52%)
Oct 05, 2022 1.465 1.465 1.450 1.450 675 -0.01(-0.68%)
Oct 04, 2022 1.381 1.470 1.381 1.460 27,962 +0.03(+2.10%)
Oct 03, 2022 1.450 1.450 1.400 1.430 39,686 +0.04(+2.88%)
Sep 30, 2022 1.390 1.390 1.313 1.390 23,028 +0.03(+2.21%)
Sep 29, 2022 1.360 1.360 1.330 1.360 49,413 -0.00(-0.37%)
Sep 28, 2022 1.365 1.390 1.365 1.365 3,860 +0.03(+2.63%)
Sep 27, 2022 1.280 1.400 1.280 1.330 60,449 -0.02(-1.48%)
Sep 26, 2022 1.394 1.400 1.332 1.350 106,263 -0.10(-6.90%)
Sep 23, 2022 1.450 1.450 1.400 1.450 82,007 -0.05(-3.33%)
Sep 22, 2022 1.470 1.530 1.470 1.500 49,437 -0.05(-3.23%)
Sep 21, 2022 1.530 1.600 1.500 1.550 48,974 -0.03(-1.90%)
Sep 20, 2022 1.580 1.580 1.580 1.580 5,672 -0.01(-0.64%)
Sep 16, 2022 1.590 0 -0.01(-0.62%)
Sep 15, 2022 1.650 1.650 1.600 1.600 10,616 -0.09(-5.33%)
Sep 13, 2022 1.690 1,799 +0.02(+1.20%)
Sep 12, 2022 1.650 1.680 1.650 1.670 143,266 +0.06(+3.73%)
Sep 09, 2022 1.680 1.680 1.580 1.610 52,380 -0.04(-2.42%)
Sep 08, 2022 1.650 1.650 1.650 1.650 59,858 +0.02(+1.23%)
Sep 07, 2022 1.612 1.630 1.610 1.630 32,301 -0.02(-1.21%)
Sep 06, 2022 1.670 1.670 1.620 1.650 19,047 -0.08(-4.62%)
Sep 02, 2022 1.730 1.730 1.730 1.730 9,000 +0.02(+1.29%)
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.