Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bt Group Plc (OP: BTGOF )

1.600 UNCHANGED
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, 2023 1.500 1.500 1.500 1.500 1,764 -0.01(-0.66%)
Nov 29, 2023 1.540 1.540 1.500 1.510 3,678 -0.09(-5.57%)
Nov 28, 2023 1.480 1.599 1.480 1.599 98,084 +0.02(+1.20%)
Nov 27, 2023 1.579 1.580 1.552 1.580 1,546 +0.04(+2.60%)
Nov 24, 2023 1.540 1.540 1.540 1.540 3,392 +0.02(+1.46%)
Nov 22, 2023 1.500 1.580 1.500 1.518 28,157 +0.09(+6.59%)
Nov 21, 2023 1.470 1.490 1.424 1.424 6,125 -0.05(-3.13%)
Nov 20, 2023 1.500 1.500 1.470 1.470 8,706 +0.01(+0.68%)
Nov 17, 2023 1.410 1.475 1.410 1.460 23,509 -0.04(-2.67%)
Nov 16, 2023 1.450 1.500 1.400 1.500 13,107 +0.02(+1.35%)
Nov 14, 2023 1.480 0 -0.04(-2.63%)
Nov 13, 2023 1.485 1.530 1.450 1.520 29,607 +0.03(+2.01%)
Nov 10, 2023 1.480 1.510 1.480 1.490 21,925 -0.04(-2.61%)
Nov 09, 2023 1.520 1.530 1.520 1.530 7,354 +0.02(+1.59%)
Nov 08, 2023 1.500 1.510 1.490 1.506 208,243 +0.04(+2.45%)
Nov 07, 2023 1.470 1.470 1.470 1.470 50,296 -0.07(-4.55%)
Nov 06, 2023 1.500 1.540 1.500 1.540 102,190 +0.04(+2.67%)
Nov 03, 2023 1.495 1.500 1.440 1.500 11,476 +0.14(+10.29%)
Nov 02, 2023 1.400 1.440 1.360 1.360 61,114 +0.03(+2.26%)
Nov 01, 2023 1.300 1.383 1.300 1.330 230,411 -0.02(-1.85%)
Oct 31, 2023 1.375 1.375 1.355 1.355 60,783 +0.00(+0.37%)
Oct 27, 2023 1.350 0 +0.04(+3.05%)
Oct 26, 2023 1.380 1.400 1.310 1.310 6,980 -0.04(-2.96%)
Oct 25, 2023 1.350 1.350 1.350 1.350 1,049 -0.00(-0.37%)
Oct 24, 2023 1.360 1.360 1.355 1.355 112,910 +0.00(+0.37%)
Oct 23, 2023 1.350 1.350 1.350 1.350 25,000 -0.01(-0.78%)
Oct 20, 2023 1.361 1.361 1.361 1.361 5,000 -0.08(-5.84%)
Oct 18, 2023 1.445 15 +0.05(+3.21%)
Oct 17, 2023 1.440 1.452 1.400 1.400 15,964 -0.04(-2.80%)
Oct 16, 2023 1.440 1.440 1.440 1.440 76,867 -0.01(-0.66%)
Oct 13, 2023 1.445 1.450 1.445 1.450 2,862 -0.01(-0.68%)
Oct 12, 2023 1.460 1.460 1.460 1.460 16,356 +0.00(+0.00%)
Oct 11, 2023 1.460 1.480 1.460 1.460 858 +0.04(+2.77%)
Oct 10, 2023 1.440 1.460 1.421 1.421 30,104 +0.04(+2.95%)
Oct 09, 2023 1.400 1.400 1.380 1.380 15,334 +0.02(+1.47%)
Oct 06, 2023 1.360 1.360 1.360 1.360 283,030 -0.03(-2.16%)
Oct 05, 2023 1.370 1.390 1.370 1.390 25,414 +0.01(+1.09%)
Oct 04, 2023 1.400 1.400 1.375 1.375 177,264 +0.01(+0.73%)
Oct 03, 2023 1.360 1.380 1.330 1.365 58,948 -0.05(-3.57%)
Oct 02, 2023 1.395 1.415 1.395 1.415 3,397 -0.01(-0.67%)
Sep 29, 2023 1.410 1.435 1.400 1.425 2,532 +0.04(+3.21%)
Sep 28, 2023 1.410 1.425 1.381 1.381 97,709 -0.05(-3.78%)
Sep 27, 2023 1.390 1.460 1.390 1.435 19,584 +0.01(+0.35%)
Sep 26, 2023 1.430 1.430 1.430 1.430 1,420 +0.01(+0.70%)
Sep 25, 2023 1.420 1.420 1.420 1.420 111 -0.04(-2.41%)
Sep 22, 2023 1.420 1.455 1.420 1.455 21,036 +0.01(+0.69%)
Sep 21, 2023 1.480 1.480 1.445 1.445 250,975 +0.00(+0.28%)
Sep 20, 2023 1.450 1.503 1.441 1.441 63,265 +0.01(+0.76%)
Sep 19, 2023 1.450 1.450 1.430 1.430 28,150 -0.02(-1.40%)
Sep 18, 2023 1.520 1.520 1.450 1.450 3,057 +0.01(+0.68%)
Sep 14, 2023 1.440 0 +0.04(+2.89%)
Sep 13, 2023 1.400 1.450 1.400 1.400 1,365,013 -0.04(-2.78%)
Sep 12, 2023 1.440 1.440 1.440 1.440 7,998 +0.07(+5.11%)
Sep 11, 2023 1.361 1.408 1.361 1.370 65,779 -0.03(-2.14%)
Sep 08, 2023 1.400 1.400 1.400 1.400 54,500 -0.04(-2.78%)
Sep 07, 2023 1.440 1.440 1.440 1.440 27,103 +0.04(+2.86%)
Sep 06, 2023 1.390 1.480 1.360 1.400 8,572 -0.05(-3.41%)
Sep 05, 2023 1.490 1.500 1.390 1.449 77,171 -0.00(-0.04%)
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.