Dark

BTGOF
BT GROUP PLC GBP
stock OTC

EOD

Jul 31, 2026

2.63USD-3.670%(-0.10)2,788

Pre-market

0.00USD-100.000%(-2.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	2.7000	2.7000	2.6250	2.62500	-3.670%	2,788	0.000%
2026-07-30	2.7200	2.7250	2.6725	2.72500	0.000%	3,178	-3.670%
2026-07-29	2.7250	2.7250	2.7250	2.72500	+2.444%	1,724	-3.670%
2026-07-28	2.6850	2.8200	2.6600	2.66000	+4.363%	120,137	-1.316%
2026-07-27	2.6500	2.6500	2.5000	2.54880	+0.943%	9,185	+2.990%
2026-07-24	2.4800	2.5875	2.4800	2.52500	+1.815%	1,301	+3.960%
2026-07-23	2.6200	2.6200	2.4800	2.48000	-0.601%	12,842	+5.847%
2026-07-20	2.6420	2.6600	2.4950	2.49500	-3.594%	98,594	+5.210%
2026-07-17	2.6600	2.6600	2.5880	2.58800	-3.071%	1,855	+1.430%
2026-07-16	2.6700	2.6700	2.6700	2.67000	+0.945%	342,977	-1.685%
2026-07-15	2.6400	2.6450	2.6000	2.64500	-1.764%	9,732	-0.756%
2026-07-14	2.7500	2.7500	2.5300	2.69250	+6.004%	21,089	-2.507%
2026-07-13	2.5500	2.5500	2.4500	2.54000	+1.470%	21,350	+3.346%
2026-07-10	2.5500	2.5500	2.5032	2.50320	-0.271%	54,650	+4.866%
2026-07-09	2.5000	2.5100	2.5000	2.51000	-2.713%	1,785	+4.582%
2026-07-08	2.5100	2.6999	2.5100	2.58000	+0.939%	6,653	+1.744%
2026-07-07	2.5960	2.5960	2.5100	2.55600	+2.240%	44,963	+2.700%
2026-07-06	2.6000	2.6100	2.5000	2.50000	-1.961%	48,264	+5.000%
2026-07-02	2.4000	2.5550	2.4000	2.55000	+0.990%	1,592	+2.941%
2026-07-01	2.5000	2.5250	2.4950	2.52500	+7.447%	8,040	+3.960%
2026-06-30	2.3500	2.3500	2.3500	2.35000	-11.654%	640	+11.702%
2026-06-29	2.7225	2.7225	2.5300	2.66000	+1.682%	47,022	-1.316%
2026-06-26	2.6100	2.6160	2.6100	2.61600	+0.307%	1,210	+0.344%
2026-06-25	2.5850	2.6080	2.5800	2.60800	+0.308%	8,485	+0.652%
2026-06-24	2.6000	2.6000	2.6000	2.60000	0.000%	5,444	+0.962%
2026-06-22	2.6000	2.6000	2.6000	2.60000	-2.985%	1,000	+0.962%
2026-06-18	2.6800	2.6800	2.6800	2.68000	-1.107%	700	-2.052%
2026-06-17	2.6515	2.7100	2.6515	2.71000	-3.214%	2,053	-3.137%
2026-06-12	2.8000	2.8000	2.8000	2.80000	+2.752%	2,024	-6.250%
2026-06-11	2.7250	2.7250	2.7250	2.72500	+2.444%	6,484	-3.670%
2026-06-09	2.5750	2.6600	2.5750	2.66000	+4.314%	3,049	-1.316%
2026-06-08	2.5500	2.5500	2.5500	2.55000	-6.593%	7,703	+2.941%
2026-06-05	2.7500	2.7500	2.7300	2.73000	-0.727%	169,988	-3.846%
2026-06-04	2.7500	2.7500	2.7500	2.75000	+0.733%	4,111	-4.545%
2026-06-03	2.7300	2.7300	2.7300	2.73000	+5.000%	1,308	-3.846%
2026-06-01	2.8600	2.9500	2.6000	2.60000	-13.261%	2,484	+0.962%
2026-05-29	2.9975	2.9975	2.9975	2.99750	+7.054%	400	-12.427%
2026-05-28	2.9300	2.9300	2.8000	2.80000	-4.600%	7,760	-6.250%
2026-05-27	2.9720	2.9720	2.9350	2.93500	-2.978%	7,462	-10.562%
2026-05-26	2.9000	3.0442	2.9000	3.02510	+5.404%	34,834	-13.226%
2026-05-22	2.9000	3.0000	2.8700	2.87000	+2.500%	16,380	-8.537%
2026-05-21	3.0000	3.0000	2.8000	2.80000	-9.385%	2,030	-6.250%
2026-05-20	3.1250	3.1250	3.0000	3.09000	0.000%	10,679	-15.049%
2026-05-19	3.0000	3.1500	3.0000	3.09000	-0.323%	14,402	-15.049%
2026-05-18	3.1000	3.1000	3.1000	3.10000	+0.649%	696	-15.323%
2026-05-15	3.0500	3.0800	3.0500	3.08000	-0.485%	7,422	-14.773%
2026-05-14	3.0950	3.0950	3.0950	3.09500	-1.746%	1,560	-15.186%
2026-05-13	3.1500	3.1500	3.0500	3.15000	+1.613%	45,813	-16.667%
2026-05-12	3.1000	3.1000	3.1000	3.10000	-2.431%	400	-15.323%
2026-05-11	3.2200	3.2200	3.1750	3.17725	+1.835%	10,872	-17.381%
2026-05-08	3.0500	3.1800	3.0500	3.12000	+9.474%	65,348	-15.865%
2026-05-07	2.9000	2.9500	2.8500	2.85000	-2.730%	2,680	-7.895%
2026-05-06	3.0100	3.0400	2.9300	2.93000	+1.034%	26,041	-10.410%
2026-05-01	2.9600	2.9600	2.8800	2.90000	+2.837%	5,473	-9.483%
2026-04-30	2.8100	2.9500	2.8100	2.82000	-4.244%	2,642	-6.915%
2026-04-29	3.0800	3.0800	2.9450	2.94500	+5.179%	1,233	-10.866%
2026-04-28	2.9392	2.9392	2.8000	2.80000	-3.780%	1,625	-6.250%
2026-04-27	2.9100	2.9100	2.9100	2.91000	-2.513%	849	-9.794%
2026-04-24	3.0000	3.0300	2.8500	2.98500	-0.497%	45,251	-12.060%
2026-04-23	2.9687	2.9999	2.9687	2.99990	+7.139%	2,000	-12.497%
2026-04-21	2.9400	2.9525	2.8000	2.80000	-3.448%	5,600	-6.250%
2026-04-20	2.8000	2.9000	2.8000	2.90000	+0.870%	24,939	-9.483%
2026-04-17	2.8750	2.8750	2.8750	2.87500	-0.725%	394	-8.696%
2026-04-16	3.0000	3.0000	2.8800	2.89600	+0.381%	13,671	-9.358%
2026-04-15	2.9500	2.9500	2.8850	2.88500	+3.777%	381	-9.012%
2026-04-14	2.9200	2.9600	2.7800	2.78000	-0.714%	27,626	-5.576%
2026-04-13	2.8000	2.8000	2.8000	2.80000	-0.709%	1,110	-6.250%
2026-04-10	2.8900	2.9000	2.8150	2.82000	+2.545%	6,954	-6.915%
2026-04-08	2.8000	2.8500	2.7500	2.75000	-6.463%	5,627	-4.545%
2026-04-07	2.8375	2.9400	2.8375	2.94000	+5.000%	410	-10.714%
2026-04-06	2.8000	2.8000	2.8000	2.80000	+2.941%	5,623	-6.250%
2026-04-02	2.8000	2.8000	2.7200	2.72000	-1.091%	6,745	-3.493%
2026-04-01	2.7000	2.7500	2.7000	2.75000	-1.610%	19,457	-4.545%
2026-03-31	2.8000	2.8000	2.7950	2.79500	+2.757%	7,581	-6.082%
2026-03-30	2.7200	2.7200	2.7200	2.72000	-1.449%	1,688	-3.493%
2026-03-25	2.7000	2.7600	2.7000	2.76000	+3.178%	5,190	-4.891%
2026-03-24	2.5900	2.6750	2.5900	2.67500	-2.727%	29,873	-1.869%
2026-03-23	2.7500	2.7500	2.7500	2.75000	-1.786%	1,000	-4.545%
2026-03-20	2.7800	2.8000	2.7800	2.80000	-1.408%	6,250	-6.250%
2026-03-18	2.8500	2.8500	2.8400	2.84000	+1.158%	305	-7.570%
2026-03-17	2.8300	2.8600	2.8075	2.80750	-0.443%	13,225	-6.500%
2026-03-13	2.8250	2.8250	2.8200	2.82000	+2.174%	12,786	-6.915%
2026-03-12	2.7000	2.9500	2.7000	2.76000	+4.151%	8,524	-4.891%
2026-03-11	2.6500	2.6500	2.6500	2.65000	-7.018%	7,000	-0.943%
2026-03-10	2.7550	2.8500	2.7550	2.85000	+5.166%	11,489	-7.895%
2026-03-09	2.7000	2.7100	2.7000	2.71000	-2.518%	34,820	-3.137%
2026-03-06	2.7800	2.7800	2.7800	2.78000	0.000%	1,715	-5.576%
2026-03-04	2.7445	2.7800	2.7445	2.78000	-2.797%	4,229	-5.576%
2026-03-03	2.8800	2.9800	2.7800	2.86000	+0.175%	230,901	-8.217%
2026-03-02	2.8500	2.9500	2.8150	2.85500	+1.601%	70,337	-8.056%
2026-02-27	2.9000	2.9100	2.7000	2.81000	+1.079%	30,084	-6.584%
2026-02-26	2.8100	2.8200	2.7800	2.78000	-0.714%	7,837	-5.576%
2026-02-25	2.7800	2.8000	2.7000	2.80000	+0.179%	9,265	-6.250%
2026-02-24	2.8000	2.8000	2.7475	2.79500	+3.137%	32,486	-6.082%
2026-02-23	2.7100	2.8000	2.7100	2.71000	+0.370%	6,756	-3.137%
2026-02-20	2.7000	2.7000	2.7000	2.70000	-0.917%	2,804	-2.778%
2026-02-19	2.7250	2.7250	2.7250	2.72500	0.000%	991	-3.670%
2026-02-18	2.8000	2.8000	2.7250	2.72500	-5.709%	3,356	-3.670%
2026-02-17	2.7000	2.8900	2.7000	2.89000	+3.957%	5,963	-9.170%
2026-02-13	2.8800	2.8800	2.7800	2.78000	+4.906%	20,520	-5.576%
2026-02-12	2.8400	2.8500	2.6500	2.65000	+1.923%	8,141	-0.943%
2026-02-11	2.7450	2.8400	2.6000	2.60000	-3.227%	4,000	+0.962%
2026-02-06	2.7000	2.7275	2.6867	2.68670	-0.493%	10,843	-2.296%
2026-02-05	2.6800	2.8700	2.6800	2.70000	-2.878%	10,186	-2.778%
2026-02-04	2.7500	2.8400	2.6500	2.78000	+4.906%	15,671	-5.576%
2026-02-03	2.5900	2.6800	2.5900	2.65000	+5.578%	135,834	-0.943%
2026-02-02	2.7100	2.7100	2.5100	2.51000	-6.691%	3,271	+4.582%
2026-01-30	2.6900	2.6900	2.6900	2.69000	+4.264%	6,900	-2.416%
2026-01-29	2.7000	2.7000	2.5425	2.58000	+0.194%	5,596	+1.744%
2026-01-28	2.5860	2.5860	2.4000	2.57500	+9.574%	23,256	+1.942%
2026-01-27	2.5250	2.5300	2.3500	2.35000	-0.004%	7,297	+11.702%
2026-01-26	2.3500	2.5000	2.3500	2.35010	+0.004%	5,103	+11.697%
2026-01-23	2.5300	2.6099	2.3500	2.35000	-3.689%	6,190	+11.702%
2026-01-22	2.5300	2.5300	2.4400	2.44000	-1.275%	1,929	+7.582%
2026-01-21	2.5000	2.5000	2.4700	2.47150	-0.343%	2,205	+6.211%
2026-01-20	2.5000	2.5000	2.4200	2.48000	-0.800%	12,031	+5.847%
2026-01-16	2.4500	2.5000	2.3400	2.50000	+2.881%	15,010	+5.000%
2026-01-15	2.4300	2.4300	2.4300	2.43000	-1.220%	1,796	+8.025%
2026-01-14	2.3920	2.5000	2.3920	2.46000	-1.600%	8,094	+6.707%
2026-01-13	2.5500	2.5500	2.5000	2.50000	+0.402%	11,922	+5.000%
2026-01-12	2.4550	2.5200	2.4550	2.49000	+4.622%	16,206	+5.422%
2026-01-09	2.4500	2.4500	2.3800	2.38000	-2.857%	4,750	+10.294%
2026-01-08	2.4500	2.4500	2.4500	2.45000	+2.510%	12,786	+7.143%
2026-01-07	2.4950	2.4950	2.3900	2.39000	0.000%	4,227	+9.833%
2026-01-05	2.3750	2.3900	2.3750	2.39000	-5.159%	20,294	+9.833%
2026-01-02	2.3460	2.5200	2.3000	2.52000	+5.439%	3,905	+4.167%
2025-12-31	2.2500	2.3900	2.2500	2.39000	+3.913%	1,782	+9.833%
2025-12-30	2.3500	2.3650	2.3000	2.30000	-5.155%	19,365	+14.130%
2025-12-29	2.3000	2.4250	2.3000	2.42500	+0.207%	3,115	+8.247%
2025-12-24	2.5000	2.5000	2.4200	2.42000	+2.110%	1,850	+8.471%
2025-12-23	2.4000	2.4000	2.3700	2.37000	-1.250%	30,016	+10.759%
2025-12-22	2.4250	2.4495	2.4000	2.40000	-1.235%	10,278	+9.375%
2025-12-19	2.3001	2.4625	2.3001	2.43000	+3.404%	95,467	+8.025%
2025-12-18	2.4800	2.4800	2.3500	2.35000	-1.674%	11,407	+11.702%
2025-12-17	2.4500	2.4750	2.3900	2.39000	-0.417%	7,400	+9.833%
2025-12-16	2.4600	2.4900	2.4000	2.40000	-2.439%	16,738	+9.375%
2025-12-15	2.4600	2.4600	2.3000	2.46000	+2.202%	19,571	+6.707%
2025-12-12	2.3950	2.4070	2.3500	2.40700	+1.347%	10,659	+9.057%
2025-12-11	2.3750	2.3750	2.3750	2.37500	+1.064%	8,604	+10.526%
2025-12-10	2.4000	2.4000	2.3500	2.35000	-0.424%	2,225	+11.702%
2025-12-09	2.3700	2.4000	2.3600	2.36000	+0.426%	13,651	+11.229%
2025-12-08	2.3500	2.3500	2.3500	2.35000	-0.676%	1,000	+11.702%
2025-12-05	2.4500	2.4500	2.3660	2.36600	-1.417%	673	+10.947%
2025-12-04	2.3100	2.4000	2.3100	2.40000	+3.226%	2,462	+9.375%
2025-12-03	2.2875	2.3250	2.2875	2.32500	+2.265%	2,823	+12.903%
2025-12-02	2.3200	2.3200	2.2735	2.27350	-2.207%	1,268	+15.461%
2025-12-01	2.3500	2.3500	2.3248	2.32480	-1.907%	5,507	+12.913%
2025-11-26	2.3500	2.3800	2.3500	2.37000	+1.935%	30,951	+10.759%
2025-11-25	2.3250	2.3250	2.3250	2.32500	+1.087%	623	+12.903%
2025-11-24	2.1900	2.3500	2.1900	2.30000	-1.075%	15,815	+14.130%
2025-11-21	2.2900	2.3700	2.2000	2.32500	+4.494%	39,996	+12.903%
2025-11-20	2.3600	2.3600	2.2250	2.22500	-4.711%	14,896	+17.978%
2025-11-19	2.3350	2.3350	2.3350	2.33500	+3.778%	572	+12.420%
2025-11-18	2.2000	2.3150	2.2000	2.25000	-3.846%	28,719	+16.667%
2025-11-14	2.2850	2.3400	2.2850	2.34000	0.000%	12,112	+12.179%
2025-11-13	2.3300	2.3400	2.3300	2.34000	+0.429%	8,498	+12.179%
2025-11-12	2.4100	2.4100	2.2420	2.33000	-2.306%	17,871	+12.661%
2025-11-11	2.3800	2.4150	2.3500	2.38500	+2.010%	15,500	+10.063%
2025-11-10	2.2900	2.3380	2.2900	2.33800	-1.350%	20,505	+12.275%
2025-11-07	2.3700	2.3700	2.3700	2.37000	+0.424%	740	+10.759%
2025-11-06	2.2500	2.3800	2.2500	2.36000	-4.453%	57,633	+11.229%
2025-10-31	2.5000	2.5000	2.4600	2.47000	+5.106%	286,000	+6.275%
2025-10-30	2.4000	2.4000	2.3500	2.35000	-2.303%	11,404	+11.702%
2025-10-29	2.5000	2.5000	2.4054	2.40540	-2.615%	1,900	+9.129%
2025-10-28	2.4700	2.4700	2.4700	2.47000	-0.403%	1,500	+6.275%
2025-10-27	2.4800	2.4800	2.4800	2.48000	-0.601%	561	+5.847%
2025-10-24	2.3700	2.4950	2.3700	2.49500	-0.200%	17,200	+5.210%
2025-10-22	2.3900	2.5000	2.3900	2.50000	+2.041%	5,650	+5.000%
2025-10-21	2.4000	2.5500	2.4000	2.45000	+0.410%	5,666	+7.143%
2025-10-20	2.3900	2.4400	2.3900	2.44000	+0.619%	6,000	+7.582%
2025-10-17	2.4250	2.4250	2.4250	2.42500	+3.187%	1,500	+8.247%
2025-10-16	2.3501	2.3501	2.3501	2.35010	-3.089%	6,004	+11.697%
2025-10-15	2.3000	2.4250	2.3000	2.42500	-1.615%	9,250	+8.247%
2025-10-14	2.4000	2.4648	2.4000	2.46480	+1.641%	5,300	+6.500%
2025-10-13	2.3500	2.4250	2.3500	2.42500	+0.874%	1,550	+8.247%
2025-10-10	2.4350	2.4400	2.4040	2.40400	-3.065%	14,858	+9.193%
2025-10-09	2.4880	2.4880	2.4000	2.48000	+0.202%	6,545	+5.847%
2025-10-08	2.4750	2.4750	2.4750	2.47500	+1.852%	1,616	+6.061%
2025-10-07	2.4600	2.4600	2.4300	2.43000	-3.762%	1,746	+8.025%
2025-10-06	2.4800	2.5250	2.4000	2.52500	+3.568%	7,601	+3.960%
2025-10-03	2.3500	2.5000	2.3500	2.43800	+0.329%	12,807	+7.670%
2025-10-02	2.4700	2.4820	2.3800	2.43000	-2.578%	224,392	+8.025%
2025-10-01	2.6175	2.6175	2.4943	2.49430	-1.606%	6,630	+5.240%
2025-09-30	2.5255	2.5350	2.4600	2.53500	-5.410%	3,700	+3.550%
2025-09-29	2.6999	2.6999	2.6800	2.68000	+1.901%	1,120	-2.052%
2025-09-24	2.5600	2.6460	2.5500	2.63000	-0.190%	48,701	-0.190%
2025-09-23	2.6400	2.6400	2.6350	2.63500	0.000%	5,560	-0.380%
2025-09-22	2.5700	2.6500	2.5700	2.63500	-3.125%	9,480	-0.380%
2025-09-19	2.7200	2.7200	2.7200	2.72000	-0.820%	2,500	-3.493%
2025-09-18	2.6375	2.7500	2.6375	2.74250	+1.574%	47,810	-4.284%
2025-09-17	2.7001	2.7358	2.7000	2.70000	+2.662%	7,651	-2.778%
2025-09-16	2.6950	2.6950	2.6300	2.63000	-4.364%	5,256	-0.190%
2025-09-15	2.7500	2.7500	2.7500	2.75000	-0.901%	50,262	-4.545%
2025-09-12	2.7750	2.7750	2.7750	2.77500	+3.237%	1,054	-5.405%
2025-09-10	2.6900	2.6900	2.6500	2.68800	-0.444%	3,785	-2.344%
2025-09-09	2.7545	2.7545	2.7000	2.70000	-1.818%	9,740	-2.778%
2025-09-08	2.7500	2.7500	2.7500	2.75000	+0.365%	236	-4.545%
2025-09-05	2.7400	2.7400	2.7400	2.74000	+0.550%	900	-4.197%
2025-09-04	2.7250	2.7250	2.7250	2.72500	-0.128%	4,271	-3.670%
2025-09-03	2.7285	2.7285	2.7285	2.72850	-2.536%	568	-3.793%
2025-09-02	2.8800	2.8800	2.7001	2.79950	-3.466%	8,969	-6.233%
2025-08-29	2.9000	2.9000	2.9000	2.90000	0.000%	1,600	-9.483%
2025-08-28	2.9000	2.9000	2.8700	2.90000	+0.346%	26,860	-9.483%
2025-08-27	2.8700	2.8900	2.8650	2.89000	-0.345%	3,512	-9.170%
2025-08-26	2.9000	2.9000	2.8700	2.90000	+3.571%	164,126	-9.483%
2025-08-25	2.8000	2.8000	2.8000	2.80000	-0.885%	1,575	-6.250%
2025-08-22	2.8250	2.8250	2.8250	2.82500	+3.480%	2,818	-7.080%
2025-08-21	2.8300	2.8300	2.7300	2.73000	-3.534%	9,266	-3.846%
2025-08-19	2.8500	2.8500	2.8300	2.83000	+0.355%	1,202	-7.244%
2025-08-18	2.8500	2.8500	2.8100	2.82000	-0.879%	5,100	-6.915%
2025-08-15	2.8450	2.8450	2.8450	2.84500	-0.175%	379	-7.733%
2025-08-14	2.9000	2.9000	2.8500	2.85000	+0.370%	20,101	-7.895%
2025-08-13	2.8900	2.8900	2.8395	2.83950	+0.691%	700	-7.554%
2025-08-12	2.8000	2.8200	2.7600	2.82000	+2.545%	173,500	-6.915%
2025-08-11	2.7500	2.8000	2.7500	2.75000	+3.774%	35,356	-4.545%
2025-08-06	2.6500	2.6500	2.6500	2.65000	-3.214%	1,120	-0.943%
2025-08-04	2.7750	2.7750	2.6300	2.73800	+2.547%	9,010	-4.127%
2025-08-01	2.7450	2.7450	2.6700	2.67000	+1.175%	10,550	-1.685%
2025-07-31	2.5700	2.6850	2.5700	2.63900	-3.156%	20,998	-0.531%
2025-07-30	2.7250	2.7250	2.7250	2.72500	-0.329%	2,801	-3.670%
2025-07-29	2.7450	2.7450	2.7340	2.73400	-3.732%	20,015	-3.987%
2025-07-28	2.8250	2.8400	2.8250	2.84000	-3.401%	4,126	-7.570%
2025-07-25	2.8900	2.9700	2.8900	2.94000	+0.685%	26,616	-10.714%
2025-07-24	2.8500	2.9600	2.8500	2.92000	+7.551%	132,111	-10.103%
2025-07-23	2.6000	2.7150	2.6000	2.71500	+0.556%	8,800	-3.315%
2025-07-22	2.7000	2.7100	2.6000	2.70000	0.000%	26,225	-2.778%
2025-07-21	2.6800	2.7000	2.6400	2.70000	+2.273%	14,350	-2.778%
2025-07-18	2.6200	2.6500	2.5675	2.64000	+0.956%	10,105	-0.568%
2025-07-17	2.6300	2.6475	2.6150	2.61500	+1.751%	7,665	+0.382%
2025-07-16	2.6100	2.6100	2.5500	2.57000	-1.533%	21,580	+2.140%
2025-07-15	2.5850	2.6100	2.5700	2.61000	-0.382%	47,059	+0.575%
2025-07-14	2.6000	2.6200	2.5300	2.62000	+1.158%	44,389	+0.191%
2025-07-11	2.6000	2.6100	2.5900	2.59000	-2.042%	10,801	+1.351%
2025-07-10	2.6440	2.6440	2.6440	2.64400	-1.343%	504	-0.719%
2025-07-09	2.6700	2.6800	2.6700	2.68000	+0.375%	19,621	-2.052%
2025-07-08	2.6700	2.6700	2.6700	2.67000	+2.692%	800	-1.685%
2025-07-07	2.7000	2.7000	2.5400	2.60000	-1.701%	45,036	+0.962%
2025-07-02	2.6450	2.6450	2.6450	2.64500	-0.936%	1,893	-0.756%
2025-07-01	2.6000	2.6800	2.6000	2.67000	+1.618%	9,678	-1.685%
2025-06-30	2.6100	2.6800	2.5500	2.62750	-1.959%	28,592	-0.095%
2025-06-27	2.6100	2.6800	2.5500	2.68000	+5.098%	10,750	-2.052%
2025-06-26	2.5500	2.5500	2.5500	2.55000	-1.163%	67,514	+2.941%
2025-06-25	2.5800	2.5800	2.5800	2.58000	-0.769%	12,340	+1.744%
2025-06-24	2.6000	2.6100	2.6000	2.60000	+0.775%	20,839	+0.962%
2025-06-23	2.5800	2.5800	2.5800	2.58000	-0.386%	4,055	+1.744%
2025-06-20	2.6000	2.6000	2.5700	2.59000	+3.600%	4,740	+1.351%
2025-06-18	2.4950	2.5400	2.4950	2.50000	-0.794%	5,803	+5.000%
2025-06-17	2.4950	2.5200	2.4950	2.52000	+1.205%	8,164	+4.167%
2025-06-16	2.4500	2.4900	2.4500	2.49000	-0.400%	3,011	+5.422%
2025-06-13	2.5000	2.5000	2.5000	2.50000	0.000%	325	+5.000%
2025-06-12	2.5000	2.5500	2.4500	2.50000	+2.459%	52,852	+5.000%
2025-06-11	2.4200	2.4400	2.3200	2.44000	+4.721%	39,216	+7.582%
2025-06-09	2.3400	2.3400	2.3300	2.33000	-0.427%	5,582	+12.661%
2025-06-06	2.4200	2.4200	2.3400	2.34000	-0.426%	1,039	+12.179%
2025-06-05	2.4000	2.4000	2.3500	2.35000	-1.261%	19,850	+11.702%
2025-06-04	2.3700	2.3800	2.3330	2.38000	+2.586%	6,700	+10.294%
2025-06-03	2.3800	2.4200	2.3200	2.32000	-4.918%	11,000	+13.147%
2025-06-02	2.3950	2.4400	2.3800	2.44000	+3.830%	67,000	+7.582%
2025-05-30	2.3500	2.4100	2.3000	2.35000	+2.174%	23,505	+11.702%
2025-05-29	2.3050	2.3325	2.3000	2.30000	-2.542%	2,313	+14.130%
2025-05-28	2.3600	2.3600	2.3600	2.36000	+3.057%	359,491	+11.229%
2025-05-27	2.3600	2.3800	2.2900	2.29000	-1.463%	50,127	+14.629%
2025-05-23	2.3000	2.3240	2.3000	2.32400	-1.525%	31,563	+12.952%
2025-05-22	2.2900	2.3600	2.2660	2.36000	+3.965%	10,210	+11.229%
2025-05-21	2.3000	2.3000	2.2700	2.27000	0.000%	221,498	+15.639%
2025-05-20	2.2250	2.2700	2.1500	2.27000	+5.581%	15,557	+15.639%
2025-05-19	2.2200	2.2200	2.1500	2.15000	-1.826%	27,360	+22.093%
2025-05-16	2.1800	2.1900	2.1800	2.19000	+3.791%	19,197	+19.863%
2025-05-14	2.1200	2.1700	2.1100	2.11000	-0.472%	14,111	+24.408%
2025-05-13	2.1200	2.1200	2.1200	2.12000	0.000%	10,001	+23.821%
2025-05-12	2.1300	2.1300	2.1200	2.12000	-1.852%	25,000	+23.821%
2025-05-09	2.1600	2.1600	2.1600	2.16000	-2.262%	1,005	+21.528%
2025-05-08	2.2100	2.2100	2.2100	2.21000	-0.450%	972	+18.778%
2025-05-07	2.2400	2.2400	2.2200	2.22000	-0.448%	10,101	+18.243%
2025-05-06	2.2000	2.2300	2.2000	2.23000	-0.889%	1,854	+17.713%
2025-05-05	2.2500	2.2500	2.2500	2.25000	-0.442%	16,300	+16.667%
2025-05-02	2.2600	2.2600	2.2600	2.26000	-0.441%	11,970	+16.150%
2025-05-01	2.2850	2.2850	2.1700	2.27000	-1.304%	19,864	+15.639%
2025-04-30	2.3000	2.3000	2.3000	2.30000	0.000%	500	+14.130%
2025-04-29	2.2800	2.3000	2.2600	2.30000	0.000%	5,111	+14.130%
2025-04-28	2.1500	2.3000	2.1500	2.30000	+2.908%	17,969	+14.130%
2025-04-25	2.2000	2.2350	2.2000	2.23500	+1.591%	12,416	+17.450%
2025-04-24	2.0800	2.2000	2.0800	2.20000	+4.762%	15,685	+19.318%
2025-04-23	2.2100	2.2100	2.1000	2.10000	-4.545%	54,864	+25.000%
2025-04-22	2.1000	2.2400	2.1000	2.20000	+6.280%	7,710	+19.318%
2025-04-21	2.1600	2.1600	2.0700	2.07000	-7.589%	29,797	+26.812%
2025-04-17	2.2400	2.2400	2.2400	2.24000	+3.704%	23,144	+17.188%
2025-04-16	2.2400	2.2400	2.1600	2.16000	-0.917%	6,292	+21.528%
2025-04-15	2.1700	2.1800	2.1700	2.18000	+2.830%	12,620	+20.413%
2025-04-14	2.1200	2.1200	2.0000	2.12000	+6.533%	6,500	+23.821%
2025-04-10	2.0400	2.0400	1.9900	1.99000	+10.556%	28,399	+31.910%
2025-04-09	2.0000	2.0000	1.8000	1.80000	-5.263%	4,712	+45.833%
2025-04-08	1.9700	1.9700	1.9000	1.90000	-5.941%	3,400	+38.158%
2025-04-07	2.0500	2.0500	2.0000	2.02000	-3.810%	31,095	+29.950%
2025-04-04	2.1250	2.1250	2.0000	2.10000	-7.080%	7,710	+25.000%
2025-04-03	2.2000	2.2800	2.1600	2.26000	+5.116%	96,375	+16.150%
2025-04-02	2.1500	2.1500	2.1500	2.15000	+4.878%	1,000	+22.093%
2025-04-01	2.1500	2.1500	2.0500	2.05000	-3.302%	12,724	+28.049%
2025-03-28	2.1300	2.1300	2.0450	2.12000	+0.952%	18,829	+23.821%
2025-03-27	2.1000	2.1000	2.1000	2.10000	+1.449%	27,000	+25.000%
2025-03-26	2.1300	2.1300	2.0100	2.07000	+1.970%	18,608	+26.812%
2025-03-25	2.1339	2.1500	2.0200	2.03000	+1.500%	12,038	+29.310%
2025-03-24	2.0700	2.0700	2.0000	2.00000	-5.213%	9,676	+31.250%
2025-03-21	2.1000	2.1100	2.1000	2.11000	+5.500%	17,641	+24.408%
2025-03-20	2.0800	2.1000	1.9700	2.00000	-3.846%	10,218	+31.250%
2025-03-19	2.0400	2.0800	2.0400	2.08000	+1.463%	25,716	+26.202%
2025-03-18	2.0700	2.0700	1.9700	2.05000	-0.726%	40,518	+28.049%
2025-03-17	2.0650	2.0755	2.0650	2.06500	+3.250%	8,454	+27.119%
2025-03-14	2.0000	2.0000	2.0000	2.00000	0.000%	15,017	+31.250%
2025-03-13	2.0000	2.0000	2.0000	2.00000	+1.781%	15,010	+31.250%
2025-03-12	1.9500	1.9650	1.9500	1.96500	-2.239%	1,500	+33.588%
2025-03-11	2.0400	2.0400	2.0100	2.01000	-1.687%	5,452	+30.597%
2025-03-10	1.9500	2.0700	1.9500	2.04450	-1.707%	12,569	+28.393%
2025-03-07	2.0000	2.0800	1.9850	2.08000	+7.216%	36,043	+26.202%
2025-03-06	1.8500	1.9400	1.8500	1.94000	-1.523%	21,941	+35.309%
2025-03-05	1.9700	1.9700	1.9700	1.97000	+3.466%	10,458	+33.249%
2025-03-04	1.9040	1.9040	1.9040	1.90400	-2.359%	9,505	+37.868%
2025-03-03	1.9700	2.0000	1.9500	1.95000	-2.500%	119,175	+34.615%
2025-02-28	2.0000	2.0000	2.0000	2.00000	+5.263%	2,500	+31.250%
2025-02-27	1.9500	1.9500	1.9000	1.90000	-1.299%	10,787	+38.158%
2025-02-26	1.8700	1.9250	1.8500	1.92500	0.000%	10,489	+36.364%
2025-02-25	1.9500	1.9500	1.8800	1.92500	+0.260%	29,314	+36.364%
2025-02-24	1.8600	1.9200	1.8600	1.92000	+3.784%	29,750	+36.719%
2025-02-21	1.8500	1.8900	1.8500	1.85000	-1.070%	26,390	+41.892%
2025-02-20	1.8700	1.8700	1.8700	1.87000	+3.315%	23,600	+40.374%
2025-02-19	1.8250	1.8900	1.7400	1.81000	+3.429%	44,779	+45.028%
2025-02-18	1.8390	1.8635	1.7500	1.75000	-7.456%	14,932	+50.000%
2025-02-13	1.9000	1.9000	1.8800	1.89100	+2.216%	26,868	+38.815%
2025-02-12	1.8750	1.9000	1.8500	1.85000	+0.543%	5,550	+41.892%
2025-02-11	1.8500	1.8700	1.7600	1.84000	0.000%	89,353	+42.663%
2025-02-10	1.8100	1.8900	1.7500	1.84000	-0.809%	90,382	+42.663%
2025-02-07	1.7700	1.9000	1.7500	1.85500	+1.644%	25,235	+41.509%
2025-02-06	1.8300	1.8579	1.8055	1.82500	+1.671%	21,288	+43.836%
2025-02-05	1.8325	1.8325	1.7950	1.79500	-0.829%	2,000	+46.240%
2025-02-04	1.6700	1.8100	1.6700	1.81000	+3.169%	16,368	+45.028%
2025-02-03	1.7450	1.7700	1.6700	1.75440	-1.989%	4,236	+49.624%
2025-01-30	1.7700	1.8100	1.7700	1.79000	-1.848%	45,152	+46.648%
2025-01-29	1.7600	1.8237	1.7600	1.82370	+3.443%	6,288	+43.938%
2025-01-28	1.7675	1.7675	1.7450	1.76300	+0.743%	4,550	+48.894%
2025-01-27	1.7375	1.7500	1.7375	1.75000	+0.575%	22,000	+50.000%
2025-01-24	1.6700	1.7400	1.6700	1.74000	-0.287%	13,186	+50.862%
2025-01-23	1.7450	1.7450	1.7450	1.74500	-0.286%	2,985	+50.430%
2025-01-22	1.6500	1.7700	1.6500	1.75000	-0.568%	20,791	+50.000%
2025-01-21	1.6700	1.7800	1.6700	1.76000	+0.571%	27,001	+49.148%
2025-01-17	1.7000	1.7550	1.7000	1.75000	+2.339%	7,000	+50.000%
2025-01-16	1.7200	1.7243	1.7100	1.71000	-1.724%	17,977	+53.509%
2025-01-15	1.6900	1.7454	1.6800	1.74000	+4.192%	109,999	+50.862%
2025-01-13	1.6790	1.6850	1.6700	1.67000	-2.624%	11,500	+57.186%
2025-01-10	1.6000	1.7150	1.6000	1.71500	-2.998%	37,124	+53.061%
2025-01-08	1.7800	1.7800	1.7680	1.76800	-1.229%	22,695	+48.473%
2025-01-07	1.8500	1.8500	1.7800	1.79000	-0.556%	17,049	+46.648%
2025-01-06	1.7500	1.8643	1.7500	1.80000	-1.218%	18,529	+45.833%
2025-01-03	1.7850	1.8222	1.7200	1.82220	+4.126%	8,576	+44.057%
2025-01-02	1.8100	1.8100	1.7500	1.75000	-1.464%	37,738	+50.000%
2024-12-31	1.7800	1.8000	1.7700	1.77600	-0.638%	89,161	+47.804%
2024-12-30	1.7000	1.8150	1.7000	1.78740	+1.557%	34,583	+46.861%
2024-12-27	1.8000	1.8250	1.7600	1.76000	0.000%	35,989	+49.148%
2024-12-26	1.7600	1.7600	1.7600	1.76000	-0.227%	2,250	+49.148%
2024-12-24	1.7640	1.7640	1.7640	1.76400	-2.000%	107,567	+48.810%
2024-12-23	1.7100	1.8000	1.7100	1.80000	+2.041%	66,657	+45.833%
2024-12-20	1.8100	1.8100	1.7640	1.76400	-3.077%	5,420	+48.810%
2024-12-19	1.8300	1.8300	1.8200	1.82000	-1.622%	134,067	+44.231%
2024-12-18	1.8500	1.9000	1.8500	1.85000	-1.070%	12,686	+41.892%
2024-12-16	1.9300	1.9300	1.8700	1.87000	-2.857%	22,350	+40.374%
2024-12-13	1.9250	1.9250	1.9250	1.92500	+3.495%	2,000	+36.364%
2024-12-12	1.8500	1.9550	1.8500	1.86000	0.000%	125,208	+41.129%
2024-12-11	1.9120	1.9120	1.8600	1.86000	-3.627%	41,150	+41.129%
2024-12-10	1.9400	1.9400	1.9300	1.93000	-2.030%	6,975	+36.010%
2024-12-09	2.0000	2.0000	1.9625	1.97000	-1.892%	21,358	+33.249%
2024-12-06	1.9850	2.0080	1.9850	2.00800	-1.084%	2,444	+30.727%

.dark-mode .jqXRsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqXRsq{ color: #333333; background-color: white; border: 2px solid #333333; }BTGOFBT GROUP PLC GBPstock OTC

BTGOF
BT GROUP PLC GBP
stock OTC