Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bt Group Plc (OP: BTGOF )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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%)
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.