Bt Group Plc (OP: BTGOF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2.420	2.480	2.400	2.400	28,284	-0.05(-2.04%)
May 27, 2021	2.445	2.490	2.400	2.450	65,215	-0.05(-2.00%)
May 26, 2021	2.480	2.500	2.430	2.500	15,933	+0.09(+3.73%)
May 25, 2021	2.475	2.510	2.410	2.410	7,612	-0.12(-4.74%)
May 24, 2021	2.500	2.535	2.500	2.530	56,117	+0.05(+2.02%)
May 21, 2021	2.460	2.500	2.460	2.480	73,898	+0.09(+3.77%)
May 20, 2021	2.390	2.400	2.330	2.390	10,267	-0.02(-0.83%)
May 19, 2021	2.390	2.440	2.360	2.410	117,473	+0.06(+2.56%)
May 18, 2021	2.390	2.390	2.350	2.350	12,785	-0.04(-1.67%)
May 17, 2021	2.330	2.390	2.320	2.390	32,564	+0.13(+5.75%)
May 14, 2021	2.220	2.280	2.220	2.260	117,773	+0.03(+1.34%)
May 13, 2021	2.140	2.270	2.140	2.230	49,658	-0.11(-4.78%)
May 12, 2021	2.350	2.395	2.342	2.342	13,468	+0.00(+0.09%)
May 11, 2021	2.341	2.410	2.340	2.340	30,367	-0.04(-1.68%)
May 10, 2021	2.390	2.400	2.350	2.380	141,430	+0.01(+0.63%)
May 07, 2021	2.340	2.390	2.290	2.365	29,300	-0.01(-0.42%)
May 06, 2021	2.360	2.375	2.360	2.375	10,137	+0.02(+0.64%)
May 05, 2021	2.390	2.390	2.350	2.360	42,446	+0.06(+2.83%)
May 04, 2021	2.300	2.348	2.284	2.295	141,851	+0.02(+1.10%)
May 03, 2021	2.270	2.300	2.270	2.270	20,332	+0.02(+0.89%)
Apr 30, 2021	2.285	2.285	2.250	2.250	20,500	-0.02(-1.10%)
Apr 29, 2021	2.250	2.300	2.250	2.275	89,026	+0.06(+2.94%)
Apr 28, 2021	2.229	2.229	2.200	2.210	96,858	+0.01(+0.45%)
Apr 27, 2021	2.180	2.205	2.170	2.200	10,791	+0.03(+1.38%)
Apr 26, 2021	2.150	2.180	2.150	2.170	60,715	+0.05(+2.21%)
Apr 23, 2021	2.100	2.170	2.100	2.123	145,400	-0.00(-0.09%)
Apr 22, 2021	2.080	2.125	2.080	2.125	5,212	+0.00(+0.00%)
Apr 21, 2021	2.154	2.154	2.125	2.125	14,565	+0.02(+1.19%)
Apr 20, 2021	2.140	2.140	2.100	2.100	16,968	-0.04(-1.69%)
Apr 19, 2021	2.170	2.170	2.100	2.136	25,406	+0.01(+0.28%)
Apr 16, 2021	2.100	2.147	2.100	2.130	72,600	+0.08(+4.16%)
Apr 15, 2021	2.070	2.070	2.040	2.045	22,251	-0.01(-0.49%)
Apr 14, 2021	1.970	2.065	1.970	2.055	15,652	-0.02(-1.20%)
Apr 13, 2021	2.070	2.083	2.040	2.080	16,604	-0.03(-1.42%)
Apr 12, 2021	2.120	2.120	2.089	2.110	182,152	-0.01(-0.47%)
Apr 09, 2021	2.115	2.125	2.100	2.120	20,500	+0.02(+0.95%)
Apr 08, 2021	2.130	2.130	2.100	2.100	25,994	-0.02(-0.94%)
Apr 07, 2021	2.060	2.160	2.060	2.120	49,482	-0.01(-0.47%)
Apr 06, 2021	2.100	2.170	2.100	2.130	43,307	-0.04(-2.07%)
Apr 05, 2021	2.140	2.175	2.115	2.175	44,786	+0.03(+1.40%)
Apr 01, 2021	2.150	2.160	2.080	2.145	48,500	+0.01(+0.47%)
Mar 31, 2021	2.140	2.150	2.110	2.135	77,710	+0.04(+2.15%)
Mar 30, 2021	2.100	2.100	2.080	2.090	11,974	+0.01(+0.48%)
Mar 29, 2021	2.040	2.080	2.040	2.080	62,108	+0.05(+2.46%)
Mar 26, 2021	2.020	2.030	2.000	2.030	45,200	+0.07(+3.57%)
Mar 25, 2021	1.940	1.985	1.940	1.960	19,072	-0.04(-2.00%)
Mar 24, 2021	1.985	2.013	1.940	2.000	75,857	-0.04(-2.20%)
Mar 23, 2021	2.040	2.046	2.000	2.045	23,150	+0.04(+2.25%)
Mar 22, 2021	2.070	2.070	2.000	2.000	19,618	-0.03(-1.48%)
Mar 19, 2021	2.130	2.130	2.030	2.030	122,000	-0.03(-1.46%)
Mar 18, 2021	2.050	2.140	2.050	2.060	49,648	-0.07(-3.29%)
Mar 17, 2021	2.040	2.133	2.040	2.130	330,726	+0.16(+8.12%)
Mar 16, 2021	1.935	1.990	1.900	1.970	59,213	+0.05(+2.60%)
Mar 15, 2021	1.900	1.940	1.900	1.920	229,776	+0.03(+1.59%)
Mar 12, 2021	1.880	1.916	1.880	1.890	31,700	-0.01(-0.42%)
Mar 11, 2021	1.900	1.900	1.880	1.898	22,221	+0.00(+0.16%)
Mar 10, 2021	1.910	1.916	1.894	1.895	19,423	-0.01(-0.32%)
Mar 09, 2021	1.900	1.930	1.900	1.901	5,002	-0.00(-0.16%)
Mar 08, 2021	1.850	1.940	1.850	1.904	52,244	-0.07(-3.59%)
Mar 05, 2021	1.950	1.990	1.950	1.975	134,500	+0.16(+8.52%)
Mar 04, 2021	1.830	1.875	1.820	1.820	119,209	-0.04(-2.41%)
Mar 03, 2021	1.870	1.890	1.840	1.865	29,873	+0.12(+7.18%)
Mar 02, 2021	1.710	1.745	1.710	1.740	9,934	-0.01(-0.29%)

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.