Bt Group Plc (OP: BTGOF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	1.390	1.390	1.313	1.390	23,028	+0.03(+2.21%)
Sep 29, 2022	1.360	1.360	1.330	1.360	49,413	-0.00(-0.37%)
Sep 28, 2022	1.365	1.390	1.365	1.365	3,860	+0.03(+2.63%)
Sep 27, 2022	1.280	1.400	1.280	1.330	60,449	-0.02(-1.48%)
Sep 26, 2022	1.394	1.400	1.332	1.350	106,263	-0.10(-6.90%)
Sep 23, 2022	1.450	1.450	1.400	1.450	82,007	-0.05(-3.33%)
Sep 22, 2022	1.470	1.530	1.470	1.500	49,437	-0.05(-3.23%)
Sep 21, 2022	1.530	1.600	1.500	1.550	48,974	-0.03(-1.90%)
Sep 20, 2022	1.580	1.580	1.580	1.580	5,672	-0.01(-0.64%)
Sep 16, 2022				1.590	0	-0.01(-0.62%)
Sep 15, 2022	1.650	1.650	1.600	1.600	10,616	-0.09(-5.33%)
Sep 13, 2022				1.690	1,799	+0.02(+1.20%)
Sep 12, 2022	1.650	1.680	1.650	1.670	143,266	+0.06(+3.73%)
Sep 09, 2022	1.680	1.680	1.580	1.610	52,380	-0.04(-2.42%)
Sep 08, 2022	1.650	1.650	1.650	1.650	59,858	+0.02(+1.23%)
Sep 07, 2022	1.612	1.630	1.610	1.630	32,301	-0.02(-1.21%)
Sep 06, 2022	1.670	1.670	1.620	1.650	19,047	-0.08(-4.62%)
Sep 02, 2022	1.730	1.730	1.730	1.730	9,000	+0.02(+1.29%)
Sep 01, 2022	1.710	1.710	1.690	1.708	128,087	-0.05(-2.95%)
Aug 31, 2022	1.750	1.760	1.750	1.760	25,817	+0.01(+0.57%)
Aug 30, 2022	1.790	1.790	1.750	1.750	11,835	-0.10(-5.41%)
Aug 29, 2022	1.750	1.850	1.750	1.850	5,400	+0.06(+3.35%)
Aug 26, 2022	1.850	1.850	1.780	1.790	31,832	+0.04(+2.29%)
Aug 25, 2022	1.820	1.820	1.750	1.750	28,500	-0.06(-3.10%)
Aug 24, 2022	1.830	1.840	1.800	1.806	13,158	-0.07(-3.68%)
Aug 23, 2022	1.840	1.875	1.840	1.875	2,506	+0.02(+1.08%)
Aug 22, 2022	1.830	1.863	1.830	1.855	32,719	-0.04(-2.37%)
Aug 19, 2022	1.900	1.900	1.900	1.900	1,500	-0.07(-3.55%)
Aug 18, 2022	1.970	1.970	1.970	1.970	288	+0.07(+3.79%)
Aug 16, 2022				1.898	290	+0.01(+0.80%)
Aug 15, 2022	1.940	1.940	1.880	1.883	4,085	-0.04(-1.93%)
Aug 12, 2022	1.925	1.950	1.915	1.920	26,540	-0.08(-4.00%)
Aug 11, 2022	2.000	2.000	2.000	2.000	2,500	+0.06(+3.09%)
Aug 10, 2022	1.940	1.940	1.940	1.940	2,500	-0.02(-1.02%)
Aug 09, 2022	1.945	1.960	1.945	1.960	61,816	+0.02(+1.29%)
Aug 08, 2022	1.940	1.940	1.900	1.935	13,342	+0.01(+0.52%)
Aug 05, 2022	1.940	1.940	1.925	1.925	22,374	-0.01(-0.77%)
Aug 04, 2022	1.930	1.940	1.900	1.940	53,303	+0.00(+0.00%)
Aug 03, 2022	1.955	1.955	1.940	1.940	3,079	-0.03(-1.55%)
Aug 01, 2022				1.970	1	-0.01(-0.48%)
Jul 29, 2022	1.976	1.988	1.976	1.980	4,515	+0.01(+0.51%)
Jul 28, 2022	2.020	2.020	1.930	1.970	161,588	-0.17(-7.94%)
Jul 27, 2022	2.100	2.140	2.100	2.140	1,004	+0.03(+1.42%)
Jul 26, 2022	2.130	2.130	2.107	2.110	4,791	-0.00(-0.00%)
Jul 25, 2022	2.175	2.175	2.110	2.110	4,500	-0.02(-0.93%)
Jul 22, 2022	2.130	2.130	2.130	2.130	117,071	-0.04(-1.84%)
Jul 21, 2022	2.160	2.190	2.160	2.170	27,184	+0.10(+4.83%)
Jul 20, 2022	2.130	2.145	2.070	2.070	16,618	-0.10(-4.61%)
Jul 19, 2022	2.140	2.170	2.140	2.170	10,862	-0.03(-1.36%)
Jul 18, 2022	2.200	2.200	2.200	2.200	100	+0.08(+3.77%)
Jul 15, 2022	2.100	2.130	2.080	2.120	25,359	-0.13(-5.99%)
Jul 14, 2022	2.255	2.255	2.255	2.255	4,206	-0.05(-2.17%)
Jul 13, 2022	2.305	2.305	2.305	2.305	6,002	+0.02(+0.66%)
Jul 12, 2022	2.290	2.300	2.290	2.290	7,858	-0.01(-0.43%)
Jul 11, 2022	2.300	2.300	2.300	2.300	26,000	+0.02(+0.88%)
Jul 07, 2022				2.280	0	+0.06(+2.91%)
Jul 06, 2022	2.221	2.280	2.216	2.216	2,389	-0.02(-1.09%)
Jul 05, 2022	2.330	2.330	2.240	2.240	20,227	+0.05(+2.28%)

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.