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

Bt Group Plc (OP: BTGOF )

1.905 +0.009 (+0.47%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 25, 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 25, 2024 1.950 1.950 1.905 1.905 25,990 +0.01(+0.47%)
Nov 22, 2024 1.860 1.900 1.800 1.896 63,859 +0.06(+3.32%)
Nov 21, 2024 1.835 1.835 1.835 1.835 2,540 -0.02(-1.08%)
Nov 20, 2024 1.855 1.855 1.855 1.855 378 -0.03(-1.85%)
Nov 19, 2024 1.770 1.890 1.750 1.890 216,600 +0.10(+5.88%)
Nov 18, 2024 1.800 1.800 1.700 1.785 39,414 +0.03(+2.00%)
Nov 15, 2024 1.750 1.750 1.750 1.750 1,785 -0.02(-1.16%)
Nov 14, 2024 1.680 1.770 1.650 1.770 5,236 +0.08(+4.45%)
Nov 13, 2024 1.746 1.750 1.695 1.695 1,466 -0.07(-4.24%)
Nov 12, 2024 1.750 1.800 1.750 1.770 57,474 -0.04(-2.21%)
Nov 11, 2024 1.830 1.830 1.810 1.810 9,088 +0.00(+0.00%)
Nov 08, 2024 1.820 1.900 1.775 1.810 21,865 +0.04(+2.26%)
Nov 07, 2024 1.750 1.800 1.730 1.770 30,476 -0.04(-2.48%)
Nov 06, 2024 1.841 1.841 1.770 1.815 32,924 -0.04(-1.89%)
Nov 05, 2024 1.875 1.910 1.850 1.850 54,203 -0.02(-1.33%)
Nov 04, 2024 1.875 1.875 1.875 1.875 1,847 -0.02(-1.32%)
Nov 01, 2024 1.750 1.900 1.750 1.900 2,750 +0.07(+3.83%)
Oct 31, 2024 1.830 1.830 1.830 1.830 11,235 +0.01(+0.55%)
Oct 30, 2024 1.805 1.820 1.780 1.820 69,219 -0.03(-1.62%)
Oct 29, 2024 1.750 1.850 1.750 1.850 22,656 -0.01(-0.54%)
Oct 28, 2024 1.860 1.860 1.860 1.860 13,800 +0.00(+0.00%)
Oct 25, 2024 1.890 1.890 1.860 1.860 10,951 +0.00(+0.00%)
Oct 24, 2024 1.860 1.860 1.842 1.860 2,035 -0.01(-0.53%)
Oct 23, 2024 1.863 1.870 1.765 1.870 53,388 +0.04(+2.19%)
Oct 22, 2024 1.830 1.830 1.830 1.830 339 -0.05(-2.66%)
Oct 21, 2024 1.850 1.910 1.850 1.880 24,358 -0.02(-1.05%)
Oct 18, 2024 1.910 1.913 1.900 1.900 29,279 -0.05(-2.56%)
Oct 16, 2024 1.950 0 +0.04(+2.36%)
Oct 11, 2024 1.905 0 +0.02(+1.06%)
Oct 10, 2024 1.920 1.920 1.885 1.885 3,669 -0.04(-2.13%)
Oct 09, 2024 1.921 1.926 1.921 1.926 13,784 +0.08(+4.11%)
Oct 08, 2024 1.850 1.850 1.850 1.850 212 +0.00(+0.00%)
Oct 07, 2024 1.894 1.933 1.850 1.850 80,507 +0.00(+0.00%)
Oct 04, 2024 1.890 1.890 1.820 1.850 16,121 -0.04(-2.12%)
Oct 03, 2024 1.890 1.950 1.885 1.890 3,330 +0.02(+0.90%)
Oct 01, 2024 1.873 650 -0.13(-6.34%)
Sep 30, 2024 1.979 2.000 1.960 2.000 4,691 +0.06(+2.91%)
Sep 27, 2024 2.010 2.010 1.900 1.944 62,650 -0.04(-1.84%)
Sep 26, 2024 1.980 1.990 1.980 1.980 105,401 +0.00(+0.00%)
Sep 25, 2024 2.000 2.010 1.980 1.980 72,730 +0.00(+0.00%)
Sep 24, 2024 1.980 1.995 1.980 1.980 28,283 +0.00(+0.00%)
Sep 23, 2024 1.950 1.980 1.921 1.980 8,724 +0.03(+1.56%)
Sep 20, 2024 1.960 1.960 1.940 1.950 180,433 +0.03(+1.54%)
Sep 19, 2024 1.920 1.960 1.920 1.920 1,150 -0.04(-2.04%)
Sep 18, 2024 1.950 1.960 1.940 1.960 43,800 +0.01(+0.51%)
Sep 17, 2024 1.915 1.950 1.915 1.950 12,209 +0.05(+2.63%)
Sep 16, 2024 1.900 1.910 1.890 1.900 38,275 +0.05(+2.70%)
Sep 13, 2024 1.900 1.910 1.850 1.850 26,668 -0.02(-1.33%)
Sep 12, 2024 1.875 1.890 1.875 1.875 3,691 +0.02(+1.32%)
Sep 11, 2024 1.840 1.865 1.840 1.851 5,891 +0.10(+5.74%)
Sep 09, 2024 1.750 0 -0.07(-4.11%)
Sep 06, 2024 1.870 1.870 1.750 1.825 4,566 +0.10(+6.10%)
Sep 04, 2024 1.720 0 -0.18(-9.47%)
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.