Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bt Group Plc
(OP:
BTGOF
)
1.670
-0.080 (-4.57%)
Streaming Delayed Price
Updated: 1:34 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
1.750
1.750
1.670
1.670
25,630
-0.08(-4.57%)
Jun 06, 2024
1.675
1.750
1.675
1.750
138,188
+0.08(+4.79%)
Jun 05, 2024
1.670
1.670
1.670
1.670
3,479
-0.03(-1.88%)
Jun 04, 2024
1.660
1.702
1.660
1.702
9,004
+0.04(+2.22%)
Jun 03, 2024
1.680
1.710
1.665
1.665
2,928
+0.06(+4.06%)
May 31, 2024
1.604
1.680
1.600
1.600
84,690
-0.03(-1.84%)
May 30, 2024
1.600
1.680
1.550
1.630
13,720
+0.04(+2.39%)
May 29, 2024
1.650
1.690
1.560
1.592
4,567
-0.05(-2.93%)
May 28, 2024
1.640
1.640
1.640
1.640
1,128
+0.02(+1.11%)
May 24, 2024
1.600
1.622
1.600
1.622
78,954
+0.01(+0.75%)
May 23, 2024
1.585
1.640
1.580
1.610
438,935
+0.01(+0.63%)
May 22, 2024
1.690
1.690
1.550
1.600
343,655
+0.00(+0.00%)
May 21, 2024
1.575
1.600
1.500
1.600
34,440
-0.02(-1.23%)
May 20, 2024
1.600
1.690
1.600
1.620
29,600
-0.06(-3.57%)
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%)
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
.