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 (%)
May 18, 2018 2.800 2.800 2.800 0 -0.10(-3.45%)
May 11, 2018 2.900 2.900 2.900 0 -0.13(-4.29%)
May 10, 2018 3.030 3.030 3.030 3.030 1,000 -0.07(-2.26%)
May 08, 2018 3.100 3.100 3.100 0 -0.20(-6.06%)
Apr 27, 2018 3.300 3.300 3.300 0 -0.05(-1.49%)
Apr 13, 2018 3.350 3.350 3.350 0 +0.05(+1.52%)
Apr 10, 2018 3.300 3.300 3.300 0 +0.05(+1.54%)
Mar 29, 2018 3.250 3.250 3.250 0 +0.08(+2.69%)
Mar 28, 2018 3.165 3.165 3.165 3.165 3,265 +0.08(+2.76%)
Mar 26, 2018 3.080 3.080 3.080 0 -0.07(-2.36%)
Mar 16, 2018 3.154 3.154 3.154 0 -0.05(-1.43%)
Mar 14, 2018 3.200 3.200 3.200 0 -0.10(-3.03%)
Mar 13, 2018 3.300 3.300 3.300 3.300 7,500 +0.02(+0.61%)
Mar 07, 2018 3.280 3.280 3.280 0 -0.02(-0.61%)
Feb 28, 2018 3.300 3.300 3.300 0 -0.04(-1.20%)
Feb 26, 2018 3.340 3.340 3.340 0 -0.16(-4.57%)
Feb 23, 2018 3.300 3.500 3.290 3.500 5,918 +0.38(+12.18%)
Feb 20, 2018 3.120 3.120 3.120 0 +0.00(+0.00%)
Feb 16, 2018 3.120 3.120 3.120 0 +0.00(+0.00%)
Feb 14, 2018 3.120 3.120 3.120 14,710 -0.08(-2.50%)
Feb 13, 2018 3.200 3.200 3.200 3.200 200 +0.00(+0.00%)
Feb 08, 2018 3.200 3.200 3.200 0 -0.07(-2.14%)
Feb 07, 2018 3.270 3.270 3.270 3.270 100 -0.43(-11.62%)
Feb 06, 2018 3.700 3.700 3.700 3.700 4,190 +0.03(+0.82%)
Jan 23, 2018 3.670 3.670 3.670 0 +0.12(+3.38%)
Jan 19, 2018 3.550 3.550 3.550 24 -0.17(-4.57%)
Jan 18, 2018 3.720 3.720 3.720 3.720 6,000 -0.03(-0.80%)
Jan 17, 2018 3.750 3.750 3.750 3.750 543 +0.00(+0.00%)
Jan 16, 2018 3.750 3.750 3.750 3.750 1,396 +0.40(+11.94%)
Jan 08, 2018 3.350 3.350 3.350 0 -0.40(-10.67%)
Jan 05, 2018 3.750 3.750 3.750 3.750 100 +0.23(+6.38%)
Jan 03, 2018 3.525 3.525 3.525 6 +0.02(+0.71%)
Dec 28, 2017 3.500 3.500 3.500 0 +0.45(+14.75%)
Dec 26, 2017 3.050 3.050 3.050 0 -0.57(-15.64%)
Dec 20, 2017 3.615 3.615 3.615 0 +0.01(+0.15%)
Dec 14, 2017 3.610 3.610 3.610 7,062 +0.56(+18.36%)
Dec 12, 2017 3.050 3.050 3.050 17,006 -0.41(-11.85%)
Dec 08, 2017 3.460 3.460 3.460 0 +0.01(+0.29%)
Dec 04, 2017 3.450 3.450 3.450 0 -0.03(-0.75%)
Dec 01, 2017 3.450 3.450 3.476 0 +0.03(+0.76%)
Nov 30, 2017 3.450 3.450 3.450 0 +0.14(+4.23%)
Nov 28, 2017 3.310 3.310 3.310 0 +0.31(+10.33%)
Nov 17, 2017 3.000 3.000 3.000 0 -0.19(-5.91%)
Nov 13, 2017 3.188 3.188 3.188 0 -0.10(-3.01%)
Nov 07, 2017 3.287 3.287 3.287 0 -0.11(-3.31%)
Oct 25, 2017 3.400 3.400 3.400 0 -0.10(-2.86%)
Oct 24, 2017 3.650 3.650 3.500 3.500 200 -0.15(-4.00%)
Oct 10, 2017 3.646 3.646 3.646 0 +0.05(+1.28%)
Oct 06, 2017 3.600 3.600 3.600 0 -0.21(-5.51%)
Sep 19, 2017 3.810 3.810 3.810 0 +0.21(+5.83%)
Sep 18, 2017 3.600 3.600 3.600 3.600 3,408 -0.10(-2.70%)
Sep 06, 2017 3.700 3.700 3.700 0 +0.00(+0.00%)
Aug 21, 2017 3.700 3.700 3.700 0 -0.08(-2.12%)
Aug 15, 2017 3.780 3.780 3.780 0 -0.17(-4.30%)
Aug 09, 2017 3.950 3.950 3.950 0 -0.10(-2.47%)
Aug 07, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Aug 03, 2017 4.050 4.050 4.050 2,669 +0.15(+3.85%)
Jul 21, 2017 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 19, 2017 3.900 3.900 3.900 0 +0.01(+0.26%)
Jul 17, 2017 3.890 3.890 3.890 0 +0.17(+4.57%)
Jul 05, 2017 3.720 3.720 3.720 0 +0.07(+1.92%)
Jul 03, 2017 3.650 3.650 3.650 3.650 1,321 +0.00(+0.00%)
Jun 16, 2017 3.650 3.650 3.650 1,321 -0.10(-2.67%)
Jun 14, 2017 3.750 3.750 3.750 0 +0.05(+1.35%)
Jun 09, 2017 3.700 3.700 3.700 0 -0.20(-5.13%)
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.