Bt Group Plc (OP: BTGOF )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1.670	1.683	1.611	1.680	24,244	+0.01(+0.60%)
May 16, 2024	1.610	1.682	1.550	1.670	443,438	+0.21(+14.38%)
May 15, 2024	1.420	1.460	1.400	1.460	844,360	+0.06(+4.29%)
May 14, 2024	1.311	1.400	1.300	1.400	114,340	+0.02(+1.45%)
May 13, 2024	1.356	1.380	1.280	1.380	28,572	+0.03(+2.60%)
May 10, 2024	1.330	1.345	1.300	1.345	107,021	-0.03(-1.82%)
May 09, 2024	1.300	1.370	1.300	1.370	225,391	+0.08(+5.96%)
May 08, 2024	1.290	1.320	1.290	1.293	2,229,901	-0.03(-2.05%)
May 07, 2024	1.320	1.320	1.320	1.320	4,002	-0.02(-1.49%)
May 06, 2024	1.350	1.355	1.310	1.340	39,151	+0.02(+1.52%)
May 03, 2024	1.320	1.320	1.305	1.320	176,205	+0.00(+0.00%)
May 02, 2024	1.310	1.345	1.291	1.320	37,908	-0.03(-2.22%)
May 01, 2024	1.345	1.350	1.327	1.350	7,410	+0.06(+4.65%)
Apr 30, 2024	1.340	1.340	1.290	1.290	4,910	-0.09(-6.52%)
Apr 29, 2024	1.354	1.380	1.300	1.380	3,095	+0.07(+5.34%)
Apr 26, 2024	1.310	1.310	1.310	1.310	1,213	+0.01(+1.08%)
Apr 25, 2024	1.325	1.325	1.296	1.296	3,791	-0.04(-3.28%)
Apr 24, 2024	1.324	1.340	1.319	1.340	32,633	-0.05(-3.60%)
Apr 23, 2024	1.280	1.390	1.280	1.390	13,792	+0.04(+2.96%)
Apr 22, 2024	1.325	1.350	1.300	1.350	67,768	+0.04(+2.66%)
Apr 19, 2024	1.315	1.315	1.315	1.315	17,384	+0.01(+1.15%)
Apr 18, 2024	1.250	1.325	1.250	1.300	14,016	+0.03(+2.36%)
Apr 17, 2024	1.300	1.310	1.270	1.270	7,722	-0.04(-3.05%)
Apr 16, 2024	1.290	1.370	1.280	1.310	118,387	-0.01(-0.76%)
Apr 15, 2024	1.320	1.377	1.300	1.320	73,066	-0.02(-1.49%)
Apr 12, 2024	1.330	1.340	1.330	1.340	68,100	+0.01(+0.37%)
Apr 11, 2024	1.320	1.335	1.310	1.335	33,601	+0.01(+0.68%)
Apr 10, 2024	1.330	1.330	1.310	1.326	71,472	-0.05(-3.56%)
Apr 09, 2024	1.360	1.375	1.350	1.375	152,215	+0.01(+0.73%)
Apr 08, 2024	1.360	1.365	1.350	1.365	9,993	+0.03(+2.63%)
Apr 04, 2024				1.330	0	+0.00(+0.00%)
Apr 03, 2024	1.325	1.350	1.320	1.330	3,146,796	-0.04(-2.92%)
Apr 02, 2024	1.368	1.370	1.368	1.370	37,300	+0.01(+0.74%)
Apr 01, 2024	1.250	1.370	1.250	1.360	97,116	-0.02(-1.45%)
Mar 28, 2024	1.380	1.395	1.380	1.380	9,600	-0.00(-0.14%)
Mar 27, 2024	1.390	1.390	1.380	1.382	19,433	+0.01(+0.86%)
Mar 26, 2024	1.360	1.390	1.360	1.370	4,907	+0.02(+1.50%)
Mar 25, 2024	1.400	1.400	1.350	1.350	12,001	-0.03(-2.17%)
Mar 22, 2024	1.360	1.380	1.353	1.380	806,577	+0.02(+1.47%)
Mar 21, 2024	1.350	1.379	1.350	1.360	3,399,978	+0.01(+0.89%)
Mar 20, 2024	1.350	1.350	1.295	1.348	11,125	+0.04(+2.90%)
Mar 19, 2024	1.350	1.350	1.310	1.310	1,560,957	-0.04(-3.32%)
Mar 18, 2024	1.340	1.355	1.340	1.355	6,903	-0.03(-1.85%)
Mar 15, 2024	1.380	1.381	1.380	1.381	144,501	-0.00(-0.32%)
Mar 14, 2024	1.390	1.390	1.385	1.385	27,500	-0.01(-1.07%)
Mar 13, 2024	1.400	1.400	1.380	1.400	41,068	+0.02(+1.45%)
Mar 12, 2024	1.400	1.405	1.370	1.380	35,732	-0.04(-2.82%)
Mar 11, 2024	1.390	1.430	1.380	1.420	8,020	+0.00(+0.00%)
Mar 08, 2024	1.405	1.420	1.405	1.420	55,279	+0.04(+2.90%)
Mar 07, 2024	1.390	1.390	1.380	1.380	64,780	+0.01(+0.73%)
Mar 06, 2024	1.360	1.370	1.360	1.370	81,419	+0.00(+0.00%)
Mar 05, 2024	1.360	1.380	1.360	1.370	114,100	+0.04(+3.01%)
Mar 04, 2024	1.330	1.380	1.330	1.330	15,192	-0.00(-0.30%)
Mar 01, 2024	1.280	1.340	1.275	1.334	128,387	+0.01(+1.06%)
Feb 29, 2024	1.314	1.340	1.310	1.320	288,703	-0.01(-0.75%)
Feb 28, 2024	1.330	1.330	1.319	1.330	1,470,525	-0.00(-0.23%)
Feb 27, 2024	1.300	1.348	1.300	1.333	234,141	-0.02(-1.26%)
Feb 26, 2024	1.380	1.380	1.350	1.350	3,700	+0.02(+1.50%)
Feb 23, 2024	1.360	1.360	1.330	1.330	40,415	-0.05(-3.97%)
Feb 22, 2024	1.360	1.385	1.360	1.385	8,258	+0.01(+0.36%)
Feb 21, 2024	1.380	1.380	1.362	1.380	3,380	+0.00(+0.00%)
Feb 20, 2024	1.350	1.380	1.350	1.380	13,718	+0.02(+1.47%)
Feb 16, 2024	1.350	1.360	1.310	1.360	219,360	+0.02(+1.49%)
Feb 15, 2024	1.370	1.370	1.320	1.340	18,229	+0.02(+1.52%)
Feb 14, 2024	1.320	1.330	1.320	1.320	529,200	+0.02(+1.54%)
Feb 13, 2024	1.290	1.314	1.290	1.300	50,666	-0.01(-0.76%)
Feb 12, 2024	1.260	1.350	1.260	1.310	233,843	-0.04(-2.96%)
Feb 09, 2024	1.338	1.350	1.300	1.350	47,479	-0.01(-0.59%)
Feb 08, 2024	1.344	1.364	1.340	1.358	17,913	+0.01(+0.59%)
Feb 07, 2024	1.310	1.350	1.310	1.350	218,854	-0.02(-1.46%)
Feb 06, 2024	1.310	1.390	1.310	1.370	151,316	-0.04(-2.84%)
Feb 05, 2024	1.370	1.410	1.370	1.410	204,895	-0.03(-2.08%)
Feb 02, 2024	1.415	1.440	1.370	1.440	9,130	+0.06(+4.35%)
Feb 01, 2024	1.370	1.410	1.360	1.380	185,686	-0.09(-6.12%)
Jan 31, 2024	1.470	1.470	1.470	1.470	7,368	+0.02(+1.38%)
Jan 30, 2024	1.450	1.450	1.420	1.450	152,605	+0.00(+0.00%)
Jan 29, 2024	1.440	1.450	1.440	1.450	16,507	-0.02(-1.36%)
Jan 26, 2024	1.480	1.480	1.470	1.470	2,658	-0.02(-1.34%)
Jan 25, 2024	1.480	1.500	1.460	1.490	12,357	+0.03(+2.05%)
Jan 23, 2024				1.460	0	-0.05(-3.31%)
Jan 22, 2024	1.464	1.510	1.464	1.510	351,070	+0.03(+2.37%)
Jan 19, 2024	1.400	1.475	1.400	1.475	17,904	+0.02(+1.03%)
Jan 18, 2024	1.452	1.460	1.452	1.460	3,255	-0.02(-1.35%)
Jan 17, 2024	1.420	1.480	1.420	1.480	71,630	+0.05(+3.50%)
Jan 16, 2024	1.458	1.470	1.420	1.430	58,091	-0.06(-4.03%)
Jan 12, 2024	1.460	1.490	1.460	1.490	15,000	+0.03(+2.05%)
Jan 11, 2024	1.500	1.500	1.460	1.460	15,383	-0.04(-2.67%)
Jan 10, 2024	1.498	1.522	1.470	1.500	64,588	-0.05(-3.23%)
Jan 09, 2024	1.550	1.550	1.550	1.550	147	+0.00(+0.00%)
Jan 08, 2024	1.570	1.600	1.550	1.550	63,655	-0.02(-1.27%)
Jan 05, 2024	1.560	1.570	1.560	1.570	253,137	+0.04(+2.61%)
Jan 04, 2024	1.580	1.590	1.530	1.530	261,214	-0.06(-3.77%)
Jan 03, 2024	1.570	1.590	1.570	1.590	5,000	-0.01(-0.63%)
Jan 02, 2024	1.600	1.600	1.540	1.600	114,500	+0.00(+0.00%)
Dec 29, 2023	1.570	1.610	1.540	1.600	18,600	+0.02(+1.27%)
Dec 28, 2023	1.570	1.580	1.545	1.580	31,394	-0.01(-0.63%)
Dec 27, 2023	1.510	1.625	1.510	1.590	35,414	+0.00(+0.00%)
Dec 26, 2023	1.567	1.600	1.567	1.590	27,552	-0.00(-0.31%)
Dec 22, 2023	1.550	1.604	1.550	1.595	59,172	-0.01(-0.31%)
Dec 21, 2023	1.590	1.625	1.590	1.600	33,831	+0.01(+0.63%)
Dec 20, 2023	1.590	1.620	1.590	1.590	117,310	+0.02(+0.95%)
Dec 19, 2023	1.580	1.590	1.570	1.575	23,047	-0.01(-0.32%)
Dec 18, 2023	1.600	1.600	1.580	1.580	16,851	-0.00(-0.01%)
Dec 15, 2023	1.605	1.605	1.570	1.580	46,902	-0.02(-1.28%)
Dec 14, 2023	1.610	1.640	1.601	1.601	33,320	+0.04(+2.61%)
Dec 13, 2023	1.560	1.580	1.560	1.560	56,486	-0.04(-2.50%)
Dec 12, 2023	1.550	1.600	1.550	1.600	45,750	-0.04(-2.19%)
Dec 11, 2023	1.620	1.645	1.610	1.636	32,077	+0.02(+1.23%)
Dec 08, 2023	1.658	1.658	1.616	1.616	21,055	-0.06(-3.82%)
Dec 07, 2023	1.690	1.710	1.680	1.680	4,112,540	+0.02(+1.22%)
Dec 06, 2023	1.720	1.728	1.630	1.660	5,468,389	+0.02(+1.22%)
Dec 05, 2023	1.600	1.660	1.600	1.640	12,363	+0.06(+3.80%)
Dec 04, 2023	1.585	1.600	1.570	1.580	19,301	-0.00(-0.32%)
Dec 01, 2023	1.550	1.600	1.550	1.585	25,972	+0.08(+5.67%)
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%)
Sep 01, 2023	1.440	1.530	1.440	1.450	141,250	-0.02(-1.02%)
Aug 31, 2023	1.400	1.465	1.400	1.465	6,950	-0.00(-0.34%)
Aug 30, 2023	1.450	1.500	1.400	1.470	64,715	+0.02(+1.38%)
Aug 29, 2023	1.450	1.450	1.400	1.450	6,000	+0.04(+3.20%)
Aug 28, 2023	1.350	1.480	1.350	1.405	7,045	+0.01(+0.36%)
Aug 25, 2023	1.400	1.400	1.400	1.400	1,000	+0.00(+0.00%)
Aug 24, 2023	1.360	1.400	1.360	1.400	43,800	-0.02(-1.44%)
Aug 23, 2023	1.480	1.480	1.420	1.421	133,870	+0.00(+0.04%)
Aug 22, 2023	1.440	1.440	1.420	1.420	30,300	+0.00(+0.00%)
Aug 21, 2023	1.420	1.440	1.395	1.420	126,377	-0.03(-1.73%)
Aug 18, 2023	1.360	1.445	1.360	1.445	19,831	-0.05(-3.67%)
Aug 17, 2023	1.410	1.500	1.400	1.500	4,467	+0.09(+6.38%)
Aug 16, 2023	1.410	1.410	1.410	1.410	3,455	-0.04(-2.52%)
Aug 15, 2023	1.425	1.455	1.425	1.446	41,788	-0.00(-0.28%)
Aug 14, 2023	1.450	1.500	1.450	1.450	2,802	-0.05(-3.30%)
Aug 11, 2023	1.500	1.500	1.480	1.500	27,758	+0.04(+2.74%)
Aug 10, 2023	1.470	1.470	1.450	1.460	54,895	-0.01(-0.34%)
Aug 09, 2023	1.500	1.500	1.465	1.465	16,136	+0.08(+6.07%)
Aug 08, 2023	1.420	1.440	1.381	1.381	95,950	-0.06(-4.09%)
Aug 07, 2023	1.510	1.510	1.430	1.440	86,019	+0.04(+2.86%)
Aug 04, 2023	1.380	1.480	1.380	1.400	25,651	-0.06(-3.78%)
Aug 03, 2023	1.410	1.510	1.410	1.455	283,865	-0.04(-3.00%)
Aug 02, 2023	1.550	1.550	1.450	1.500	33,565	-0.07(-4.46%)
Aug 01, 2023	1.590	1.590	1.570	1.570	50,325	-0.03(-1.88%)
Jul 31, 2023	1.605	1.605	1.598	1.600	1,855	-0.07(-4.19%)
Jul 28, 2023	1.625	1.670	1.625	1.670	4,000	+0.11(+7.05%)
Jul 27, 2023	1.600	1.600	1.560	1.560	72,903	-0.10(-6.31%)
Jul 26, 2023	1.615	1.665	1.580	1.665	7,470	+0.06(+3.45%)
Jul 25, 2023	1.615	1.670	1.609	1.609	10,501	+0.02(+1.23%)
Jul 24, 2023	1.580	1.590	1.570	1.590	11,235	+0.03(+1.76%)
Jul 21, 2023	1.610	1.610	1.562	1.562	39,575	-0.04(-2.34%)
Jul 20, 2023	1.610	1.620	1.600	1.600	72,692	+0.03(+1.86%)
Jul 19, 2023	1.625	1.648	1.570	1.571	13,120	-0.01(-0.90%)
Jul 18, 2023	1.640	1.640	1.585	1.585	11,891	-0.04(-2.76%)
Jul 17, 2023	1.620	1.630	1.600	1.630	27,800	-0.07(-4.05%)
Jul 14, 2023	1.699	1.699	1.699	1.699	11,055	+0.06(+3.59%)
Jul 13, 2023	1.650	1.660	1.640	1.640	62,553	-0.02(-0.91%)
Jul 12, 2023	1.670	1.670	1.611	1.655	87,947	+0.10(+6.77%)
Jul 11, 2023	1.580	1.580	1.550	1.550	2,794	-0.02(-1.59%)
Jul 10, 2023	1.550	1.575	1.550	1.575	1,036	+0.02(+1.29%)
Jul 07, 2023	1.555	1.568	1.555	1.555	2,837	+0.03(+2.30%)
Jul 06, 2023	1.522	1.522	1.520	1.520	7,500	-0.03(-1.94%)
Jul 05, 2023	1.580	1.580	1.550	1.550	9,648	-0.05(-3.13%)
Jun 30, 2023				1.600	0	+0.02(+1.52%)
Jun 29, 2023	1.550	1.576	1.542	1.576	15,203	-0.01(-0.88%)
Jun 28, 2023	1.580	1.590	1.560	1.590	40,137	+0.02(+0.95%)
Jun 27, 2023	1.590	1.590	1.470	1.575	31,093	-0.03(-1.56%)
Jun 26, 2023	1.600	1.600	1.600	1.600	46,836	-0.05(-3.00%)
Jun 23, 2023	1.620	1.649	1.590	1.649	29,172	-0.00(-0.04%)
Jun 22, 2023	1.620	1.650	1.590	1.650	53,042	+0.00(+0.00%)
Jun 21, 2023	1.680	1.700	1.650	1.650	24,277	-0.05(-2.94%)
Jun 20, 2023	1.720	1.730	1.700	1.700	51,124	-0.05(-2.86%)
Jun 16, 2023	1.750	1.750	1.740	1.750	11,697	-0.05(-2.64%)

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.