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 (%)
May 29, 2020 1.444 1.460 1.400 1.450 33,700 -0.00(-0.07%)
May 28, 2020 1.440 1.470 1.440 1.451 96,264 +0.00(+0.07%)
May 27, 2020 1.450 1.472 1.430 1.450 192,111 +0.04(+2.84%)
May 26, 2020 1.370 1.450 1.370 1.410 24,327 +0.00(+0.00%)
May 22, 2020 1.400 1.450 1.390 1.410 1,521,700 +0.02(+1.15%)
May 21, 2020 1.370 1.430 1.370 1.394 1,352,367 +0.02(+1.75%)
May 20, 2020 1.330 1.370 1.330 1.370 39,934 +0.02(+1.48%)
May 19, 2020 1.330 1.380 1.330 1.350 93,441 +0.02(+1.12%)
May 18, 2020 1.300 1.335 1.290 1.335 126,792 +0.03(+2.69%)
May 15, 2020 1.320 1.320 1.280 1.300 43,000 +0.00(+0.00%)
May 14, 2020 1.240 1.325 1.190 1.300 110,720 +0.05(+4.00%)
May 13, 2020 1.310 1.310 1.220 1.250 96,966 -0.07(-5.66%)
May 12, 2020 1.320 1.360 1.320 1.325 102,827 +0.02(+1.92%)
May 11, 2020 1.280 1.320 1.280 1.300 87,207 -0.00(-0.38%)
May 08, 2020 1.310 1.320 1.280 1.305 108,100 +0.00(+0.38%)
May 07, 2020 1.270 1.310 1.270 1.300 493,339 -0.11(-7.80%)
May 06, 2020 1.410 1.460 1.410 1.410 77,734 -0.02(-1.40%)
May 05, 2020 1.420 1.460 1.420 1.430 35,056 +0.02(+1.42%)
May 04, 2020 1.425 1.450 1.410 1.410 46,777 -0.03(-2.08%)
May 01, 2020 1.470 1.470 1.420 1.440 250,900 -0.05(-3.36%)
Apr 30, 2020 1.490 1.490 1.460 1.490 85,143 -0.03(-1.97%)
Apr 29, 2020 1.540 1.540 1.470 1.520 88,655 +0.03(+2.01%)
Apr 28, 2020 1.470 1.511 1.470 1.490 310,068 +0.05(+3.47%)
Apr 27, 2020 1.450 1.480 1.420 1.440 96,074 +0.01(+0.98%)
Apr 24, 2020 1.430 1.450 1.410 1.426 38,600 -0.07(-4.93%)
Apr 23, 2020 1.470 1.500 1.460 1.500 48,049 +0.08(+5.63%)
Apr 22, 2020 1.440 1.460 1.420 1.420 33,833 -0.01(-0.70%)
Apr 21, 2020 1.410 1.480 1.400 1.430 152,142 -0.06(-4.03%)
Apr 20, 2020 1.510 1.525 1.460 1.490 71,588 -0.02(-1.59%)
Apr 17, 2020 1.490 1.550 1.470 1.514 69,600 +0.00(+0.26%)
Apr 16, 2020 1.540 1.550 1.470 1.510 104,261 -0.01(-0.66%)
Apr 15, 2020 1.500 1.520 1.460 1.520 108,933 -0.07(-4.40%)
Apr 14, 2020 1.575 1.590 1.530 1.590 52,315 +0.04(+2.58%)
Apr 13, 2020 1.560 1.600 1.520 1.550 43,880 -0.02(-1.15%)
Apr 09, 2020 1.530 1.620 1.520 1.568 73,800 +0.05(+3.16%)
Apr 08, 2020 1.580 1.580 1.490 1.520 47,578 +0.05(+3.40%)
Apr 07, 2020 1.490 1.600 1.470 1.470 105,205 +0.04(+2.80%)
Apr 06, 2020 1.445 1.455 1.400 1.430 38,685 +0.06(+4.23%)
Apr 03, 2020 1.400 1.420 1.350 1.372 31,000 -0.03(-2.35%)
Apr 02, 2020 1.410 1.460 1.400 1.405 21,390 -0.00(-0.35%)
Apr 01, 2020 1.420 1.480 1.410 1.410 35,548 -0.05(-3.42%)
Mar 31, 2020 1.500 1.500 1.420 1.460 73,908 -0.05(-3.31%)
Mar 30, 2020 1.490 1.510 1.450 1.510 92,407 +0.00(+0.00%)
Mar 27, 2020 1.440 1.540 1.440 1.510 90,100 -0.09(-5.63%)
Mar 26, 2020 1.520 1.650 1.520 1.600 160,731 +0.07(+4.58%)
Mar 25, 2020 1.500 1.550 1.480 1.530 84,090 +0.13(+9.29%)
Mar 24, 2020 1.465 1.540 1.400 1.400 104,129 +0.05(+3.70%)
Mar 23, 2020 1.360 1.400 1.330 1.350 296,340 -0.10(-7.22%)
Mar 20, 2020 1.590 1.590 1.455 1.455 54,300 -0.10(-6.73%)
Mar 19, 2020 1.470 1.560 1.420 1.560 138,553 +0.09(+6.12%)
Mar 18, 2020 1.500 1.530 1.440 1.470 523,589 +0.00(+0.34%)
Mar 17, 2020 1.400 1.500 1.400 1.465 178,942 +0.07(+4.64%)
Mar 16, 2020 1.300 1.420 1.300 1.400 236,680 -0.01(-0.71%)
Mar 13, 2020 1.470 1.470 1.340 1.410 562,800 -0.04(-2.76%)
Mar 12, 2020 1.500 1.500 1.360 1.450 223,430 -0.14(-8.81%)
Mar 11, 2020 1.620 1.645 1.550 1.590 129,362 +0.02(+1.27%)
Mar 10, 2020 1.630 1.630 1.530 1.570 231,128 +0.01(+0.64%)
Mar 09, 2020 1.610 1.620 1.550 1.560 962,734 -0.14(-8.24%)
Mar 06, 2020 1.690 1.710 1.680 1.700 149,800 -0.02(-1.16%)
Mar 05, 2020 1.760 1.800 1.720 1.720 207,807 -0.10(-5.49%)
Mar 04, 2020 1.780 1.820 1.780 1.820 102,190 +0.05(+2.82%)
Mar 03, 2020 1.820 1.860 1.760 1.770 66,786 -0.01(-0.56%)
Mar 02, 2020 1.760 1.790 1.760 1.780 276,203 -0.03(-1.66%)
Feb 28, 2020 1.780 1.840 1.770 1.810 183,200 +0.04(+2.26%)
Feb 27, 2020 1.810 1.830 1.770 1.770 626,026 -0.13(-6.84%)
Feb 26, 2020 1.905 1.910 1.870 1.900 218,193 +0.00(+0.00%)
Feb 25, 2020 1.930 1.950 1.900 1.900 182,685 -0.05(-2.56%)
Feb 24, 2020 1.940 1.970 1.940 1.950 176,971 -0.06(-2.99%)
Feb 21, 2020 2.000 2.030 2.000 2.010 279,300 -0.02(-0.84%)
Feb 20, 2020 1.990 2.030 1.990 2.027 54,425 +0.03(+1.35%)
Feb 19, 2020 1.990 2.020 1.990 2.000 27,240 -0.01(-0.50%)
Feb 18, 2020 2.010 2.050 1.990 2.010 107,922 +0.00(+0.00%)
Feb 14, 2020 1.995 2.010 1.990 2.010 93,300 +0.01(+0.75%)
Feb 13, 2020 1.990 2.010 1.990 1.995 44,128 -0.00(-0.25%)
Feb 12, 2020 1.990 2.010 1.990 2.000 69,745 +0.01(+0.50%)
Feb 11, 2020 1.980 2.000 1.980 1.990 120,487 -0.01(-0.50%)
Feb 10, 2020 1.990 2.010 1.980 2.000 200,589 +0.02(+1.01%)
Feb 07, 2020 2.040 2.040 1.980 1.980 266,000 -0.05(-2.46%)
Feb 06, 2020 2.050 2.050 2.030 2.030 110,330 -0.04(-1.93%)
Feb 05, 2020 2.070 2.080 2.045 2.070 298,182 -0.06(-2.59%)
Feb 04, 2020 2.120 2.130 2.120 2.125 24,544 +0.00(+0.24%)
Feb 03, 2020 2.130 2.150 2.120 2.120 85,772 +0.02(+0.95%)
Jan 31, 2020 2.090 2.130 2.090 2.100 161,600 -0.03(-1.41%)
Jan 30, 2020 2.150 2.160 2.110 2.130 226,829 -0.14(-6.17%)
Jan 29, 2020 2.270 2.285 2.260 2.270 100,992 +0.02(+0.89%)
Jan 28, 2020 2.240 2.270 2.240 2.250 81,866 +0.02(+0.90%)
Jan 27, 2020 2.200 2.250 2.200 2.230 108,676 +0.00(+0.00%)
Jan 24, 2020 2.220 2.240 2.220 2.230 125,100 -0.02(-0.89%)
Jan 23, 2020 2.240 2.265 2.240 2.250 323,787 -0.05(-2.17%)
Jan 22, 2020 2.270 2.310 2.270 2.300 158,057 -0.02(-0.86%)
Jan 21, 2020 2.350 2.370 2.320 2.320 185,003 -0.07(-2.93%)
Jan 17, 2020 2.370 2.414 2.370 2.390 100,400 +0.01(+0.21%)
Jan 16, 2020 2.370 2.400 2.370 2.385 103,437 +0.01(+0.63%)
Jan 15, 2020 2.400 2.410 2.370 2.370 104,201 -0.03(-1.25%)
Jan 14, 2020 2.400 2.430 2.400 2.400 128,012 -0.06(-2.40%)
Jan 13, 2020 2.470 2.480 2.450 2.459 319,893 -0.05(-2.15%)
Jan 10, 2020 2.500 2.520 2.500 2.513 95,600 -0.01(-0.48%)
Jan 09, 2020 2.500 2.540 2.500 2.525 79,227 -0.06(-2.13%)
Jan 08, 2020 2.510 2.590 2.510 2.580 90,986 +0.08(+2.99%)
Jan 07, 2020 2.500 2.530 2.485 2.505 124,607 -0.04(-1.38%)
Jan 06, 2020 2.530 2.545 2.530 2.540 57,743 +0.02(+0.67%)
Jan 03, 2020 2.530 2.540 2.520 2.523 58,400 -0.05(-1.83%)
Jan 02, 2020 2.500 2.580 2.500 2.570 116,779 +0.05(+2.19%)
Dec 31, 2019 2.500 2.530 2.500 2.515 234,000 -0.02(-0.79%)
Dec 30, 2019 2.530 2.550 2.520 2.535 133,333 -0.02(-0.98%)
Dec 27, 2019 2.530 2.565 2.530 2.560 195,400 +0.03(+1.19%)
Dec 26, 2019 2.510 2.550 2.510 2.530 112,902 -0.01(-0.39%)
Dec 24, 2019 2.520 2.540 2.520 2.540 51,200 -0.07(-2.64%)
Dec 23, 2019 2.600 2.630 2.600 2.609 136,216 -0.04(-1.55%)
Dec 20, 2019 2.600 2.680 2.600 2.650 122,000 +0.03(+1.34%)
Dec 19, 2019 2.600 2.670 2.580 2.615 171,845 -0.03(-1.13%)
Dec 18, 2019 2.640 2.660 2.620 2.645 158,002 -0.04(-1.31%)
Dec 17, 2019 2.680 2.690 2.640 2.680 129,362 -0.06(-2.19%)
Dec 16, 2019 2.670 2.780 2.670 2.740 638,256 +0.09(+3.28%)
Dec 13, 2019 2.620 2.710 2.610 2.653 1,383,300 +0.20(+8.29%)
Dec 12, 2019 2.430 2.490 2.430 2.450 74,203 -0.04(-1.80%)
Dec 11, 2019 2.430 2.510 2.430 2.495 141,586 +0.04(+1.84%)
Dec 10, 2019 2.465 2.500 2.410 2.450 86,653 -0.07(-2.78%)
Dec 09, 2019 2.450 2.560 2.450 2.520 758,007 +0.03(+1.20%)
Dec 06, 2019 2.500 2.530 2.490 2.490 749,300 -0.01(-0.40%)
Dec 05, 2019 2.460 2.520 2.440 2.500 209,990 +0.07(+2.88%)
Dec 04, 2019 2.390 2.430 2.385 2.430 226,191 +0.05(+2.10%)
Dec 03, 2019 2.330 2.400 2.330 2.380 249,436 -0.03(-1.24%)
Dec 02, 2019 2.410 2.445 2.410 2.410 198,272 -0.01(-0.41%)
Nov 29, 2019 2.445 2.490 2.420 2.420 22,200 -0.06(-2.42%)
Nov 27, 2019 2.430 2.490 2.430 2.480 138,500 +0.05(+2.06%)
Nov 26, 2019 2.430 2.440 2.430 2.430 94,512 -0.04(-1.62%)
Nov 25, 2019 2.450 2.470 2.430 2.470 293,121 +0.05(+2.07%)
Nov 22, 2019 2.420 2.450 2.410 2.420 119,600 +0.00(+0.21%)
Nov 21, 2019 2.411 2.420 2.410 2.415 133,060 -0.02(-0.62%)
Nov 20, 2019 2.420 2.430 2.410 2.430 90,256 +0.00(+0.00%)
Nov 19, 2019 2.470 2.470 2.400 2.430 502,741 -0.01(-0.61%)
Nov 18, 2019 2.420 2.480 2.410 2.445 85,685 -0.01(-0.37%)
Nov 15, 2019 2.470 2.480 2.420 2.454 213,800 -0.04(-1.64%)
Nov 14, 2019 2.500 2.510 2.490 2.495 113,825 -0.00(-0.20%)
Nov 13, 2019 2.480 2.506 2.480 2.500 98,405 +0.00(+0.00%)
Nov 12, 2019 2.460 2.520 2.460 2.500 377,331 +0.04(+1.63%)
Nov 11, 2019 2.390 2.484 2.390 2.460 236,929 +0.08(+3.36%)
Nov 08, 2019 2.400 2.400 2.330 2.380 142,900 -0.04(-1.65%)
Nov 07, 2019 2.420 2.450 2.380 2.420 243,040 -0.02(-1.02%)
Nov 06, 2019 2.410 2.480 2.410 2.445 122,780 -0.10(-3.74%)
Nov 05, 2019 2.550 2.600 2.540 2.540 252,353 -0.03(-1.17%)
Nov 04, 2019 2.620 2.650 2.570 2.570 352,013 -0.03(-1.15%)
Nov 01, 2019 2.560 2.647 2.560 2.600 248,000 +0.03(+1.17%)
Oct 31, 2019 2.600 2.660 2.560 2.570 245,166 -0.01(-0.39%)
Oct 30, 2019 2.570 2.590 2.530 2.580 208,215 +0.03(+1.12%)
Oct 29, 2019 2.520 2.580 2.480 2.551 152,564 -0.05(-1.87%)
Oct 28, 2019 2.560 2.605 2.560 2.600 185,683 +0.06(+2.36%)
Oct 25, 2019 2.580 2.580 2.520 2.540 300,400 -0.08(-3.05%)
Oct 24, 2019 2.660 2.660 2.580 2.620 1,077,918 +0.02(+0.77%)
Oct 23, 2019 2.650 2.660 2.600 2.600 553,489 -0.01(-0.38%)
Oct 22, 2019 2.700 2.710 2.580 2.610 154,660 -0.09(-3.33%)
Oct 21, 2019 2.720 2.730 2.690 2.700 540,890 +0.10(+3.85%)
Oct 18, 2019 2.610 2.650 2.600 2.600 515,400 -0.01(-0.38%)
Oct 17, 2019 2.600 2.630 2.590 2.610 755,870 +0.08(+3.16%)
Oct 16, 2019 2.530 2.570 2.490 2.530 95,925 +0.04(+1.61%)
Oct 15, 2019 2.420 2.580 2.400 2.490 348,387 +0.08(+3.11%)
Oct 14, 2019 2.410 2.490 2.410 2.415 333,069 -0.04(-1.43%)
Oct 11, 2019 2.410 2.500 2.340 2.450 272,800 +0.22(+9.62%)
Oct 10, 2019 2.180 2.280 2.130 2.235 575,209 +0.11(+5.42%)
Oct 09, 2019 2.120 2.200 2.120 2.120 1,175,613 +0.00(+0.00%)
Oct 08, 2019 2.100 2.140 2.100 2.120 23,277 -0.03(-1.40%)
Oct 07, 2019 2.130 2.190 2.130 2.150 87,990 +0.02(+0.70%)
Oct 04, 2019 2.120 2.160 2.120 2.135 160,800 +0.01(+0.71%)
Oct 03, 2019 2.120 2.170 2.090 2.120 189,304 -0.02(-0.93%)
Oct 02, 2019 2.160 2.220 2.130 2.140 25,135 -0.02(-0.93%)
Oct 01, 2019 2.140 2.220 2.140 2.160 49,889 +0.05(+2.37%)
Sep 30, 2019 2.160 2.200 2.110 2.110 33,254 -0.03(-1.40%)
Sep 27, 2019 2.200 2.215 2.140 2.140 5,700 -0.03(-1.38%)
Sep 26, 2019 2.160 2.180 2.150 2.170 37,612 +0.02(+0.93%)
Sep 25, 2019 2.160 2.174 2.150 2.150 258,474 -0.05(-2.27%)
Sep 24, 2019 2.170 2.200 2.170 2.200 1,430 +0.02(+0.92%)
Sep 23, 2019 2.205 2.230 2.180 2.180 8,480 -0.03(-1.36%)
Sep 20, 2019 2.210 2.210 2.190 2.210 1,300 +0.02(+0.91%)
Sep 19, 2019 2.150 2.190 2.150 2.190 2,520 +0.06(+2.82%)
Sep 18, 2019 2.150 2.150 2.130 2.130 9,471 -0.02(-0.93%)
Sep 17, 2019 2.150 2.150 2.150 2.150 58,125 +0.00(+0.00%)
Sep 16, 2019 2.150 2.150 2.150 2.150 2,110 +0.00(+0.00%)
Sep 13, 2019 2.080 2.150 2.080 2.150 18,600 -0.02(-0.92%)
Sep 11, 2019 2.170 2.170 2.170 0 +0.08(+3.83%)
Sep 10, 2019 2.010 2.090 2.010 2.090 9,000 +0.04(+1.83%)
Sep 09, 2019 2.040 2.078 2.040 2.053 5,307 +0.01(+0.61%)
Sep 06, 2019 2.090 2.090 2.040 2.040 7,900 +0.00(+0.00%)
Sep 05, 2019 2.000 2.050 2.000 2.040 31,510 +0.02(+0.74%)
Sep 04, 2019 2.025 2.025 2.025 2.025 2,000 +0.07(+3.63%)
Sep 03, 2019 1.990 1.990 1.954 1.954 445 -0.15(-6.95%)
Aug 30, 2019 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Aug 26, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 23, 2019 2.100 2.100 2.100 19,307 +0.00(+0.00%)
Aug 22, 2019 2.100 2.100 2.100 2.100 3,861 +0.00(+0.00%)
Aug 21, 2019 2.100 2.100 2.100 2.100 600 +0.12(+6.03%)
Aug 20, 2019 1.950 1.981 1.950 1.981 1,458,750 +0.04(+2.09%)
Aug 19, 2019 1.940 2.100 1.940 1.940 18,000 +0.05(+2.65%)
Aug 16, 2019 1.950 1.960 1.560 1.890 5,800 +0.00(+0.00%)
Aug 15, 2019 1.540 1.970 1.540 1.890 6,308 +0.00(+0.00%)
Aug 14, 2019 1.890 1.890 1.890 1.890 500 -0.14(-6.90%)
Aug 09, 2019 2.030 2.030 2.030 0 -0.27(-11.74%)
Aug 08, 2019 2.260 2.300 2.260 2.300 1,800 +0.05(+2.22%)
Aug 07, 2019 2.030 2.250 2.030 2.250 4,225 +0.22(+10.84%)
Aug 06, 2019 2.150 2.150 2.030 2.030 2,000 -0.27(-11.74%)
Aug 02, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 01, 2019 2.300 2.300 2.300 2.300 3,273 +0.00(+0.00%)
Jul 31, 2019 2.300 2.300 2.300 2.300 4,800 +0.00(+0.00%)
Jul 29, 2019 2.300 2.300 2.300 0 -0.06(-2.54%)
Jul 25, 2019 2.360 2.360 2.360 0 +0.01(+0.43%)
Jul 24, 2019 2.350 2.350 2.350 2.350 10,000 +0.05(+2.17%)
Jul 23, 2019 2.300 2.300 2.300 2.300 20,000 +0.00(+0.00%)
Jul 22, 2019 2.325 2.325 2.300 2.300 21,450 +0.00(+0.00%)
Jul 19, 2019 2.105 2.372 2.105 2.300 3,300 -0.10(-4.17%)
Jul 18, 2019 2.350 2.420 2.350 2.400 10,625 +0.00(+0.00%)
Jul 17, 2019 2.370 2.400 2.370 2.400 2,715 +0.05(+2.13%)
Jul 16, 2019 2.390 2.390 2.350 2.350 3,477 -0.15(-6.00%)
Jul 15, 2019 2.400 2.500 2.350 2.500 11,800 +0.14(+5.93%)
Jul 11, 2019 2.360 2.360 2.360 0 -0.08(-3.28%)
Jul 10, 2019 2.440 2.440 2.400 2.440 13,615 +0.00(+0.00%)
Jul 09, 2019 2.440 2.440 2.440 2.440 1,635 +0.09(+3.83%)
Jul 08, 2019 2.480 2.520 2.350 2.350 10,279 -0.13(-5.15%)
Jul 05, 2019 2.700 2.700 2.478 2.478 174,000 -0.22(-8.24%)
Jul 03, 2019 2.985 3.000 2.550 2.700 2,000 -0.27(-9.09%)
Jul 02, 2019 2.450 2.970 2.450 2.970 22,857 +0.55(+22.73%)
Jul 01, 2019 2.970 2.970 2.420 2.420 11,600 -0.08(-3.20%)
Jun 28, 2019 2.500 2.500 2.500 2.500 10,000 +0.00(+0.00%)
Jun 26, 2019 2.500 2.500 2.500 0 +0.05(+2.04%)
Jun 25, 2019 2.450 2.450 2.450 2.450 10,130 +0.00(+0.00%)
Jun 24, 2019 3.000 3.000 2.030 2.450 32,216 -0.05(-2.00%)
Jun 21, 2019 2.030 2.500 2.030 2.500 800 +0.47(+23.15%)
Jun 20, 2019 2.030 2.030 2.030 2.030 1,229 -0.59(-22.54%)
Jun 19, 2019 2.621 2.621 2.621 2.621 2,546 +0.01(+0.41%)
Jun 18, 2019 2.610 2.610 2.610 2.610 1,536 +0.58(+28.57%)
Jun 17, 2019 2.030 2.030 2.030 2.030 210 -1.93(-48.74%)
Jun 13, 2019 3.960 3.960 3.960 0 +1.46(+58.40%)
Jun 12, 2019 2.500 2.500 2.500 2.500 440 -0.10(-3.85%)
Jun 11, 2019 2.600 2.600 2.600 14,817 +0.00(+0.00%)
Jun 10, 2019 2.600 2.600 2.600 2.600 817 +0.08(+3.17%)
Jun 06, 2019 2.520 2.520 2.520 0 +0.00(+0.00%)
Jun 05, 2019 2.520 2.520 2.520 2.520 440 +0.27(+12.00%)
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.