Skip to main content

Bt Group Plc (OP: BTGOF )

1.690 +0.020 (+1.20%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.260 1.300 1.240 1.260 44,532 -0.00(-0.40%)
Sep 29, 2020 1.250 1.280 1.250 1.265 69,904 -0.02(-1.17%)
Sep 28, 2020 1.270 1.290 1.270 1.280 105,749 +0.03(+2.40%)
Sep 25, 2020 1.270 1.280 1.250 1.250 83,800 -0.02(-1.96%)
Sep 24, 2020 1.280 1.300 1.260 1.275 148,714 -0.02(-1.16%)
Sep 23, 2020 1.300 1.320 1.280 1.290 65,250 -0.03(-2.64%)
Sep 22, 2020 1.348 1.348 1.310 1.325 30,362 -0.02(-1.74%)
Sep 21, 2020 1.330 1.370 1.300 1.349 71,976 -0.08(-5.70%)
Sep 18, 2020 1.410 1.438 1.400 1.430 35,500 -0.02(-1.38%)
Sep 17, 2020 1.420 1.450 1.400 1.450 35,302 +0.03(+2.11%)
Sep 16, 2020 1.447 1.450 1.420 1.420 28,358 -0.02(-1.05%)
Sep 15, 2020 1.410 1.435 1.410 1.435 57,970 +0.02(+1.70%)
Sep 14, 2020 1.420 1.440 1.400 1.411 52,541 +0.01(+0.43%)
Sep 11, 2020 1.415 1.415 1.400 1.405 37,700 +0.01(+0.36%)
Sep 10, 2020 1.430 1.450 1.396 1.400 89,010 -0.04(-2.78%)
Sep 09, 2020 1.400 1.450 1.400 1.440 115,284 +0.09(+6.67%)
Sep 08, 2020 1.340 1.370 1.340 1.350 111,802 +0.00(+0.00%)
Sep 04, 2020 1.350 1.360 1.335 1.350 222,200 +0.00(+0.00%)
Sep 03, 2020 1.400 1.400 1.345 1.350 173,432 -0.00(-0.37%)
Sep 02, 2020 1.330 1.380 1.330 1.355 116,851 +0.01(+0.74%)
Sep 01, 2020 1.350 1.371 1.339 1.345 135,548 -0.05(-3.93%)
Aug 31, 2020 1.395 1.410 1.370 1.400 102,274 +0.01(+0.72%)
Aug 28, 2020 1.400 1.420 1.390 1.390 67,000 -0.03(-2.11%)
Aug 27, 2020 1.430 1.430 1.400 1.420 56,323 +0.00(+0.35%)
Aug 26, 2020 1.400 1.421 1.390 1.415 213,203 -0.00(-0.35%)
Aug 25, 2020 1.460 1.460 1.390 1.420 137,125 +0.00(+0.00%)
Aug 24, 2020 1.380 1.430 1.380 1.420 104,305 +0.09(+6.93%)
Aug 21, 2020 1.350 1.350 1.320 1.328 103,100 -0.04(-3.07%)
Aug 20, 2020 1.380 1.380 1.350 1.370 171,907 -0.01(-0.87%)
Aug 19, 2020 1.350 1.400 1.350 1.382 57,854 +0.01(+0.88%)
Aug 18, 2020 1.380 1.391 1.360 1.370 43,132 -0.01(-0.72%)
Aug 17, 2020 1.420 1.420 1.380 1.380 61,920 -0.03(-2.13%)
Aug 14, 2020 1.370 1.430 1.370 1.410 107,000 -0.01(-0.70%)
Aug 13, 2020 1.400 1.440 1.400 1.420 52,256 -0.02(-1.39%)
Aug 12, 2020 1.420 1.460 1.420 1.440 190,078 +0.01(+1.05%)
Aug 11, 2020 1.470 1.470 1.420 1.425 62,696 +0.03(+1.79%)
Aug 10, 2020 1.400 1.420 1.380 1.400 58,800 +0.03(+2.56%)
Aug 07, 2020 1.350 1.380 1.350 1.365 52,100 +0.01(+1.11%)
Aug 06, 2020 1.330 1.365 1.330 1.350 40,768 -0.01(-0.74%)
Aug 05, 2020 1.360 1.390 1.360 1.360 59,898 -0.02(-1.45%)
Aug 04, 2020 1.330 1.390 1.330 1.380 290,192 +0.10(+7.81%)
Aug 03, 2020 1.290 1.300 1.258 1.280 89,174 -0.02(-1.54%)
Jul 31, 2020 1.370 1.370 1.290 1.300 275,200 -0.10(-7.14%)
Jul 30, 2020 1.420 1.420 1.400 1.400 119,197 -0.05(-3.71%)
Jul 29, 2020 1.480 1.480 1.420 1.454 50,451 +0.03(+2.39%)
Jul 28, 2020 1.400 1.448 1.390 1.420 68,643 +0.02(+1.43%)
Jul 27, 2020 1.425 1.430 1.400 1.400 86,652 -0.04(-2.44%)
Jul 24, 2020 1.410 1.440 1.410 1.435 40,600 +0.02(+1.41%)
Jul 23, 2020 1.400 1.450 1.400 1.415 75,508 -0.04(-3.08%)
Jul 22, 2020 1.440 1.470 1.440 1.460 19,411 -0.01(-0.34%)
Jul 21, 2020 1.460 1.481 1.460 1.465 48,280 +0.01(+0.81%)
Jul 20, 2020 1.450 1.487 1.440 1.453 70,634 +0.00(+0.22%)
Jul 17, 2020 1.450 1.500 1.430 1.450 101,600 +0.02(+1.40%)
Jul 16, 2020 1.430 1.460 1.410 1.430 1,147,236 +0.01(+0.70%)
Jul 15, 2020 1.440 1.440 1.400 1.420 21,730 +0.00(+0.00%)
Jul 14, 2020 1.450 1.450 1.420 1.420 129,310 +0.01(+1.07%)
Jul 13, 2020 1.400 1.405 1.390 1.405 25,433 +0.01(+0.72%)
Jul 10, 2020 1.370 1.400 1.365 1.395 56,600 +0.03(+2.57%)
Jul 09, 2020 1.360 1.380 1.350 1.360 171,040 +0.02(+1.49%)
Jul 08, 2020 1.330 1.360 1.330 1.340 104,689 +0.00(+0.00%)
Jul 07, 2020 1.350 1.360 1.340 1.340 33,568 -0.03(-2.19%)
Jul 06, 2020 1.350 1.375 1.350 1.370 97,447 +0.00(+0.00%)
Jul 02, 2020 1.390 1.420 1.370 1.370 47,400 +0.00(+0.00%)
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.