Dark

BTGOF
BT GROUP PLC GBP
stock OTC

EOD

Oct 1, 2026

2.46USD-2.767%(-0.07)14,826

Pre-market

0.00USD-100.000%(-2.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.610000	2.6100	2.460000	2.46000	-2.767%	14,826	0.000%
2026-09-30	2.725000	2.7250	2.530000	2.53000	+1.200%	501	-2.767%
2026-09-29	2.500000	2.5000	2.500000	2.50000	-4.762%	4,000	-1.600%
2026-09-28	2.625000	2.6500	2.625000	2.62500	+2.982%	172,255	-6.286%
2026-09-25	2.420000	2.5490	2.420000	2.54900	-1.867%	2,884	-3.492%
2026-09-23	2.560000	2.5975	2.530000	2.59750	+3.900%	21,025	-5.294%
2026-09-22	2.500000	2.5000	2.500000	2.50000	-3.920%	2,990	-1.600%
2026-09-21	2.602000	2.6020	2.602000	2.60200	-4.338%	1,216	-5.457%
2026-09-17	2.845000	2.8450	2.700000	2.72000	-2.509%	406	-9.559%
2026-09-16	2.790000	2.8000	2.700000	2.79000	+9.412%	10,338	-11.828%
2026-09-15	2.550000	2.5500	2.550000	2.55000	-6.250%	1,494	-3.529%
2026-09-14	2.723500	2.7400	2.720000	2.72000	-2.857%	2,910	-9.559%
2026-09-10	2.800000	2.8000	2.800000	2.80000	+4.089%	3,600	-12.143%
2026-09-09	2.690000	2.6900	2.690000	2.69000	+2.868%	852	-8.550%
2026-09-04	2.615000	2.6150	2.615000	2.61500	-3.148%	83,674	-5.927%
2026-09-03	2.700000	2.7000	2.700000	2.70000	+1.124%	5,875	-8.889%
2026-09-02	2.600000	2.6900	2.600000	2.67000	-4.643%	10,667	-7.865%
2026-09-01	2.779789	2.8000	2.779789	2.80000	+2.941%	1,658	-12.143%
2026-08-28	2.720000	2.7200	2.720000	2.72000	+3.422%	950	-9.559%
2026-08-27	2.775000	2.7750	2.630000	2.63000	-4.968%	119,579	-6.464%
2026-08-26	2.745000	2.7675	2.745000	2.76750	+1.374%	1,392	-11.111%
2026-08-25	2.800000	2.8000	2.667600	2.73000	-0.727%	12,630	-9.890%
2026-08-24	2.750000	2.7500	2.750000	2.75000	-0.542%	5,106	-10.545%
2026-08-20	2.700000	2.7650	2.700000	2.76500	+2.597%	8,984	-11.031%
2026-08-18	2.650000	2.6950	2.650000	2.69500	+0.560%	11,086	-8.720%
2026-08-14	2.550000	2.6800	2.550000	2.68000	+7.200%	37,232	-8.209%
2026-08-13	2.500000	2.5000	2.500000	2.50000	-5.446%	26,004	-1.600%
2026-08-12	2.644000	2.6440	2.644000	2.64400	-0.788%	500	-6.959%
2026-08-10	2.500000	2.6650	2.500000	2.66500	+4.510%	15,631	-7.692%
2026-08-04	2.728500	2.7285	2.550000	2.55000	-2.857%	6,671	-3.529%
2026-07-31	2.700000	2.7000	2.625000	2.62500	-3.670%	2,788	-6.286%
2026-07-30	2.720000	2.7250	2.672500	2.72500	0.000%	3,178	-9.725%
2026-07-29	2.725000	2.7250	2.725000	2.72500	+2.444%	1,724	-9.725%
2026-07-28	2.685000	2.8200	2.660000	2.66000	+4.363%	120,137	-7.519%
2026-07-27	2.650000	2.6500	2.500000	2.54880	+0.943%	9,185	-3.484%
2026-07-24	2.480000	2.5875	2.480000	2.52500	+1.815%	1,301	-2.574%
2026-07-23	2.620000	2.6200	2.480000	2.48000	-0.601%	12,842	-0.806%
2026-07-20	2.642000	2.6600	2.495000	2.49500	-3.594%	98,594	-1.403%
2026-07-17	2.660000	2.6600	2.588000	2.58800	-3.071%	1,855	-4.946%
2026-07-16	2.670000	2.6700	2.670000	2.67000	+0.945%	342,977	-7.865%
2026-07-15	2.640000	2.6450	2.600000	2.64500	-1.764%	9,732	-6.994%
2026-07-14	2.750000	2.7500	2.530000	2.69250	+6.004%	21,089	-8.635%
2026-07-13	2.550000	2.5500	2.450000	2.54000	+1.470%	21,350	-3.150%
2026-07-10	2.550000	2.5500	2.503200	2.50320	-0.271%	54,650	-1.726%
2026-07-09	2.500000	2.5100	2.500000	2.51000	-2.713%	1,785	-1.992%
2026-07-08	2.510000	2.6999	2.510000	2.58000	+0.939%	6,653	-4.651%
2026-07-07	2.596000	2.5960	2.510000	2.55600	+2.240%	44,963	-3.756%
2026-07-06	2.600000	2.6100	2.500000	2.50000	-1.961%	48,264	-1.600%
2026-07-02	2.400000	2.5550	2.400000	2.55000	+0.990%	1,592	-3.529%
2026-07-01	2.500000	2.5250	2.495000	2.52500	+7.447%	8,040	-2.574%
2026-06-30	2.350000	2.3500	2.350000	2.35000	-11.654%	640	+4.681%
2026-06-29	2.722500	2.7225	2.530000	2.66000	+1.682%	47,022	-7.519%
2026-06-26	2.610000	2.6160	2.610000	2.61600	+0.307%	1,210	-5.963%
2026-06-25	2.585000	2.6080	2.580000	2.60800	+0.308%	8,485	-5.675%
2026-06-24	2.600000	2.6000	2.600000	2.60000	0.000%	5,444	-5.385%
2026-06-22	2.600000	2.6000	2.600000	2.60000	-2.985%	1,000	-5.385%
2026-06-18	2.680000	2.6800	2.680000	2.68000	-1.107%	700	-8.209%
2026-06-17	2.651500	2.7100	2.651500	2.71000	-3.214%	2,053	-9.225%
2026-06-12	2.800000	2.8000	2.800000	2.80000	+2.752%	2,024	-12.143%
2026-06-11	2.725000	2.7250	2.725000	2.72500	+2.444%	6,484	-9.725%
2026-06-09	2.575000	2.6600	2.575000	2.66000	+4.314%	3,049	-7.519%
2026-06-08	2.550000	2.5500	2.550000	2.55000	-6.593%	7,703	-3.529%
2026-06-05	2.750000	2.7500	2.730000	2.73000	-0.727%	169,988	-9.890%
2026-06-04	2.750000	2.7500	2.750000	2.75000	+0.733%	4,111	-10.545%
2026-06-03	2.730000	2.7300	2.730000	2.73000	+5.000%	1,308	-9.890%
2026-06-01	2.860000	2.9500	2.600000	2.60000	-13.261%	2,484	-5.385%
2026-05-29	2.997500	2.9975	2.997500	2.99750	+7.054%	400	-17.932%
2026-05-28	2.930000	2.9300	2.800000	2.80000	-4.600%	7,760	-12.143%
2026-05-27	2.972000	2.9720	2.935000	2.93500	-2.978%	7,462	-16.184%
2026-05-26	2.900000	3.0442	2.900000	3.02510	+5.404%	34,834	-18.680%
2026-05-22	2.900000	3.0000	2.870000	2.87000	+2.500%	16,380	-14.286%
2026-05-21	3.000000	3.0000	2.800000	2.80000	-9.385%	2,030	-12.143%
2026-05-20	3.125000	3.1250	3.000000	3.09000	0.000%	10,679	-20.388%
2026-05-19	3.000000	3.1500	3.000000	3.09000	-0.323%	14,402	-20.388%
2026-05-18	3.100000	3.1000	3.100000	3.10000	+0.649%	696	-20.645%
2026-05-15	3.050000	3.0800	3.050000	3.08000	-0.485%	7,422	-20.130%
2026-05-14	3.095000	3.0950	3.095000	3.09500	-1.746%	1,560	-20.517%
2026-05-13	3.150000	3.1500	3.050000	3.15000	+1.613%	45,813	-21.905%
2026-05-12	3.100000	3.1000	3.100000	3.10000	-2.431%	400	-20.645%
2026-05-11	3.220000	3.2200	3.175000	3.17725	+1.835%	10,872	-22.575%
2026-05-08	3.050000	3.1800	3.050000	3.12000	+9.474%	65,348	-21.154%
2026-05-07	2.900000	2.9500	2.850000	2.85000	-2.730%	2,680	-13.684%
2026-05-06	3.010000	3.0400	2.930000	2.93000	+1.034%	26,041	-16.041%
2026-05-01	2.960000	2.9600	2.880000	2.90000	+2.837%	5,473	-15.172%
2026-04-30	2.810000	2.9500	2.810000	2.82000	-4.244%	2,642	-12.766%
2026-04-29	3.080000	3.0800	2.945000	2.94500	+5.179%	1,233	-16.469%
2026-04-28	2.939200	2.9392	2.800000	2.80000	-3.780%	1,625	-12.143%
2026-04-27	2.910000	2.9100	2.910000	2.91000	-2.513%	849	-15.464%
2026-04-24	3.000000	3.0300	2.850000	2.98500	-0.497%	45,251	-17.588%
2026-04-23	2.968700	2.9999	2.968700	2.99990	+7.139%	2,000	-17.997%
2026-04-21	2.940000	2.9525	2.800000	2.80000	-3.448%	5,600	-12.143%
2026-04-20	2.800000	2.9000	2.800000	2.90000	+0.870%	24,939	-15.172%
2026-04-17	2.875000	2.8750	2.875000	2.87500	-0.725%	394	-14.435%
2026-04-16	3.000000	3.0000	2.880000	2.89600	+0.381%	13,671	-15.055%
2026-04-15	2.950000	2.9500	2.885000	2.88500	+3.777%	381	-14.731%
2026-04-14	2.920000	2.9600	2.780000	2.78000	-0.714%	27,626	-11.511%
2026-04-13	2.800000	2.8000	2.800000	2.80000	-0.709%	1,110	-12.143%
2026-04-10	2.890000	2.9000	2.815000	2.82000	+2.545%	6,954	-12.766%
2026-04-08	2.800000	2.8500	2.750000	2.75000	-6.463%	5,627	-10.545%
2026-04-07	2.837500	2.9400	2.837500	2.94000	+5.000%	410	-16.327%
2026-04-06	2.800000	2.8000	2.800000	2.80000	+2.941%	5,623	-12.143%
2026-04-02	2.800000	2.8000	2.720000	2.72000	-1.091%	6,745	-9.559%
2026-04-01	2.700000	2.7500	2.700000	2.75000	-1.610%	19,457	-10.545%
2026-03-31	2.800000	2.8000	2.795000	2.79500	+2.757%	7,581	-11.986%
2026-03-30	2.720000	2.7200	2.720000	2.72000	-1.449%	1,688	-9.559%
2026-03-25	2.700000	2.7600	2.700000	2.76000	+3.178%	5,190	-10.870%
2026-03-24	2.590000	2.6750	2.590000	2.67500	-2.727%	29,873	-8.037%
2026-03-23	2.750000	2.7500	2.750000	2.75000	-1.786%	1,000	-10.545%
2026-03-20	2.780000	2.8000	2.780000	2.80000	-1.408%	6,250	-12.143%
2026-03-18	2.850000	2.8500	2.840000	2.84000	+1.158%	305	-13.380%
2026-03-17	2.830000	2.8600	2.807500	2.80750	-0.443%	13,225	-12.378%
2026-03-13	2.825000	2.8250	2.820000	2.82000	+2.174%	12,786	-12.766%
2026-03-12	2.700000	2.9500	2.700000	2.76000	+4.151%	8,524	-10.870%
2026-03-11	2.650000	2.6500	2.650000	2.65000	-7.018%	7,000	-7.170%
2026-03-10	2.755000	2.8500	2.755000	2.85000	+5.166%	11,489	-13.684%
2026-03-09	2.700000	2.7100	2.700000	2.71000	-2.518%	34,820	-9.225%
2026-03-06	2.780000	2.7800	2.780000	2.78000	0.000%	1,715	-11.511%
2026-03-04	2.744500	2.7800	2.744500	2.78000	-2.797%	4,229	-11.511%
2026-03-03	2.880000	2.9800	2.780000	2.86000	+0.175%	230,901	-13.986%
2026-03-02	2.850000	2.9500	2.815000	2.85500	+1.601%	70,337	-13.835%
2026-02-27	2.900000	2.9100	2.700000	2.81000	+1.079%	30,084	-12.456%
2026-02-26	2.810000	2.8200	2.780000	2.78000	-0.714%	7,837	-11.511%
2026-02-25	2.780000	2.8000	2.700000	2.80000	+0.179%	9,265	-12.143%
2026-02-24	2.800000	2.8000	2.747500	2.79500	+3.137%	32,486	-11.986%
2026-02-23	2.710000	2.8000	2.710000	2.71000	+0.370%	6,756	-9.225%
2026-02-20	2.700000	2.7000	2.700000	2.70000	-0.917%	2,804	-8.889%
2026-02-19	2.725000	2.7250	2.725000	2.72500	0.000%	991	-9.725%
2026-02-18	2.800000	2.8000	2.725000	2.72500	-5.709%	3,356	-9.725%
2026-02-17	2.700000	2.8900	2.700000	2.89000	+3.957%	5,963	-14.879%
2026-02-13	2.880000	2.8800	2.780000	2.78000	+4.906%	20,520	-11.511%
2026-02-12	2.840000	2.8500	2.650000	2.65000	+1.923%	8,141	-7.170%
2026-02-11	2.745000	2.8400	2.600000	2.60000	-3.227%	4,000	-5.385%
2026-02-06	2.700000	2.7275	2.686700	2.68670	-0.493%	10,843	-8.438%
2026-02-05	2.680000	2.8700	2.680000	2.70000	-2.878%	10,186	-8.889%
2026-02-04	2.750000	2.8400	2.650000	2.78000	+4.906%	15,671	-11.511%
2026-02-03	2.590000	2.6800	2.590000	2.65000	+5.578%	135,834	-7.170%
2026-02-02	2.710000	2.7100	2.510000	2.51000	-6.691%	3,271	-1.992%
2026-01-30	2.690000	2.6900	2.690000	2.69000	+4.264%	6,900	-8.550%
2026-01-29	2.700000	2.7000	2.542500	2.58000	+0.194%	5,596	-4.651%
2026-01-28	2.586000	2.5860	2.400000	2.57500	+9.574%	23,256	-4.466%
2026-01-27	2.525000	2.5300	2.350000	2.35000	-0.004%	7,297	+4.681%
2026-01-26	2.350000	2.5000	2.350000	2.35010	+0.004%	5,103	+4.676%
2026-01-23	2.530000	2.6099	2.350000	2.35000	-3.689%	6,190	+4.681%
2026-01-22	2.530000	2.5300	2.440000	2.44000	-1.275%	1,929	+0.820%
2026-01-21	2.500000	2.5000	2.470000	2.47150	-0.343%	2,205	-0.465%
2026-01-20	2.500000	2.5000	2.420000	2.48000	-0.800%	12,031	-0.806%
2026-01-16	2.450000	2.5000	2.340000	2.50000	+2.881%	15,010	-1.600%
2026-01-15	2.430000	2.4300	2.430000	2.43000	-1.220%	1,796	+1.235%
2026-01-14	2.392000	2.5000	2.392000	2.46000	-1.600%	8,094	0.000%
2026-01-13	2.550000	2.5500	2.500000	2.50000	+0.402%	11,922	-1.600%
2026-01-12	2.455000	2.5200	2.455000	2.49000	+4.622%	16,206	-1.205%
2026-01-09	2.450000	2.4500	2.380000	2.38000	-2.857%	4,750	+3.361%
2026-01-08	2.450000	2.4500	2.450000	2.45000	+2.510%	12,786	+0.408%
2026-01-07	2.495000	2.4950	2.390000	2.39000	0.000%	4,227	+2.929%
2026-01-05	2.375000	2.3900	2.375000	2.39000	-5.159%	20,294	+2.929%
2026-01-02	2.346000	2.5200	2.300000	2.52000	+5.439%	3,905	-2.381%
2025-12-31	2.250000	2.3900	2.250000	2.39000	+3.913%	1,782	+2.929%
2025-12-30	2.350000	2.3650	2.300000	2.30000	-5.155%	19,365	+6.957%
2025-12-29	2.300000	2.4250	2.300000	2.42500	+0.207%	3,115	+1.443%
2025-12-24	2.500000	2.5000	2.420000	2.42000	+2.110%	1,850	+1.653%
2025-12-23	2.400000	2.4000	2.370000	2.37000	-1.250%	30,016	+3.797%
2025-12-22	2.425000	2.4495	2.400000	2.40000	-1.235%	10,278	+2.500%
2025-12-19	2.300100	2.4625	2.300100	2.43000	+3.404%	95,467	+1.235%
2025-12-18	2.480000	2.4800	2.350000	2.35000	-1.674%	11,407	+4.681%
2025-12-17	2.450000	2.4750	2.390000	2.39000	-0.417%	7,400	+2.929%
2025-12-16	2.460000	2.4900	2.400000	2.40000	-2.439%	16,738	+2.500%
2025-12-15	2.460000	2.4600	2.300000	2.46000	+2.202%	19,571	0.000%
2025-12-12	2.395000	2.4070	2.350000	2.40700	+1.347%	10,659	+2.202%
2025-12-11	2.375000	2.3750	2.375000	2.37500	+1.064%	8,604	+3.579%
2025-12-10	2.400000	2.4000	2.350000	2.35000	-0.424%	2,225	+4.681%
2025-12-09	2.370000	2.4000	2.360000	2.36000	+0.426%	13,651	+4.237%
2025-12-08	2.350000	2.3500	2.350000	2.35000	-0.676%	1,000	+4.681%
2025-12-05	2.450000	2.4500	2.366000	2.36600	-1.417%	673	+3.973%
2025-12-04	2.310000	2.4000	2.310000	2.40000	+3.226%	2,462	+2.500%
2025-12-03	2.287500	2.3250	2.287500	2.32500	+2.265%	2,823	+5.806%
2025-12-02	2.320000	2.3200	2.273500	2.27350	-2.207%	1,268	+8.203%
2025-12-01	2.350000	2.3500	2.324800	2.32480	-1.907%	5,507	+5.816%
2025-11-26	2.350000	2.3800	2.350000	2.37000	+1.935%	30,951	+3.797%
2025-11-25	2.325000	2.3250	2.325000	2.32500	+1.087%	623	+5.806%
2025-11-24	2.190000	2.3500	2.190000	2.30000	-1.075%	15,815	+6.957%
2025-11-21	2.290000	2.3700	2.200000	2.32500	+4.494%	39,996	+5.806%
2025-11-20	2.360000	2.3600	2.225000	2.22500	-4.711%	14,896	+10.562%
2025-11-19	2.335000	2.3350	2.335000	2.33500	+3.778%	572	+5.353%
2025-11-18	2.200000	2.3150	2.200000	2.25000	-3.846%	28,719	+9.333%
2025-11-14	2.285000	2.3400	2.285000	2.34000	0.000%	12,112	+5.128%
2025-11-13	2.330000	2.3400	2.330000	2.34000	+0.429%	8,498	+5.128%
2025-11-12	2.410000	2.4100	2.242000	2.33000	-2.306%	17,871	+5.579%
2025-11-11	2.380000	2.4150	2.350000	2.38500	+2.010%	15,500	+3.145%
2025-11-10	2.290000	2.3380	2.290000	2.33800	-1.350%	20,505	+5.218%
2025-11-07	2.370000	2.3700	2.370000	2.37000	+0.424%	740	+3.797%
2025-11-06	2.250000	2.3800	2.250000	2.36000	-4.453%	57,633	+4.237%
2025-10-31	2.500000	2.5000	2.460000	2.47000	+5.106%	286,000	-0.405%
2025-10-30	2.400000	2.4000	2.350000	2.35000	-2.303%	11,404	+4.681%
2025-10-29	2.500000	2.5000	2.405400	2.40540	-2.615%	1,900	+2.270%
2025-10-28	2.470000	2.4700	2.470000	2.47000	-0.403%	1,500	-0.405%
2025-10-27	2.480000	2.4800	2.480000	2.48000	-0.601%	561	-0.806%
2025-10-24	2.370000	2.4950	2.370000	2.49500	-0.200%	17,200	-1.403%
2025-10-22	2.390000	2.5000	2.390000	2.50000	+2.041%	5,650	-1.600%
2025-10-21	2.400000	2.5500	2.400000	2.45000	+0.410%	5,666	+0.408%
2025-10-20	2.390000	2.4400	2.390000	2.44000	+0.619%	6,000	+0.820%
2025-10-17	2.425000	2.4250	2.425000	2.42500	+3.187%	1,500	+1.443%
2025-10-16	2.350100	2.3501	2.350100	2.35010	-3.089%	6,004	+4.676%
2025-10-15	2.300000	2.4250	2.300000	2.42500	-1.615%	9,250	+1.443%
2025-10-14	2.400000	2.4648	2.400000	2.46480	+1.641%	5,300	-0.195%
2025-10-13	2.350000	2.4250	2.350000	2.42500	+0.874%	1,550	+1.443%
2025-10-10	2.435000	2.4400	2.404000	2.40400	-3.065%	14,858	+2.329%
2025-10-09	2.488000	2.4880	2.400000	2.48000	+0.202%	6,545	-0.806%
2025-10-08	2.475000	2.4750	2.475000	2.47500	+1.852%	1,616	-0.606%
2025-10-07	2.460000	2.4600	2.430000	2.43000	-3.762%	1,746	+1.235%
2025-10-06	2.480000	2.5250	2.400000	2.52500	+3.568%	7,601	-2.574%
2025-10-03	2.350000	2.5000	2.350000	2.43800	+0.329%	12,807	+0.902%
2025-10-02	2.470000	2.4820	2.380000	2.43000	-2.578%	224,392	+1.235%
2025-10-01	2.617500	2.6175	2.494300	2.49430	-1.606%	6,630	-1.375%
2025-09-30	2.525500	2.5350	2.460000	2.53500	-5.410%	3,700	-2.959%
2025-09-29	2.699900	2.6999	2.680000	2.68000	+1.901%	1,120	-8.209%
2025-09-24	2.560000	2.6460	2.550000	2.63000	-0.190%	48,701	-6.464%
2025-09-23	2.640000	2.6400	2.635000	2.63500	0.000%	5,560	-6.641%
2025-09-22	2.570000	2.6500	2.570000	2.63500	-3.125%	9,480	-6.641%
2025-09-19	2.720000	2.7200	2.720000	2.72000	-0.820%	2,500	-9.559%
2025-09-18	2.637500	2.7500	2.637500	2.74250	+1.574%	47,810	-10.301%
2025-09-17	2.700100	2.7358	2.700000	2.70000	+2.662%	7,651	-8.889%
2025-09-16	2.695000	2.6950	2.630000	2.63000	-4.364%	5,256	-6.464%
2025-09-15	2.750000	2.7500	2.750000	2.75000	-0.901%	50,262	-10.545%
2025-09-12	2.775000	2.7750	2.775000	2.77500	+3.237%	1,054	-11.351%
2025-09-10	2.690000	2.6900	2.650000	2.68800	-0.444%	3,785	-8.482%
2025-09-09	2.754500	2.7545	2.700000	2.70000	-1.818%	9,740	-8.889%
2025-09-08	2.750000	2.7500	2.750000	2.75000	+0.365%	236	-10.545%
2025-09-05	2.740000	2.7400	2.740000	2.74000	+0.550%	900	-10.219%
2025-09-04	2.725000	2.7250	2.725000	2.72500	-0.128%	4,271	-9.725%
2025-09-03	2.728500	2.7285	2.728500	2.72850	-2.536%	568	-9.841%
2025-09-02	2.880000	2.8800	2.700100	2.79950	-3.466%	8,969	-12.127%
2025-08-29	2.900000	2.9000	2.900000	2.90000	0.000%	1,600	-15.172%
2025-08-28	2.900000	2.9000	2.870000	2.90000	+0.346%	26,860	-15.172%
2025-08-27	2.870000	2.8900	2.865000	2.89000	-0.345%	3,512	-14.879%
2025-08-26	2.900000	2.9000	2.870000	2.90000	+3.571%	164,126	-15.172%
2025-08-25	2.800000	2.8000	2.800000	2.80000	-0.885%	1,575	-12.143%
2025-08-22	2.825000	2.8250	2.825000	2.82500	+3.480%	2,818	-12.920%
2025-08-21	2.830000	2.8300	2.730000	2.73000	-3.534%	9,266	-9.890%
2025-08-19	2.850000	2.8500	2.830000	2.83000	+0.355%	1,202	-13.074%
2025-08-18	2.850000	2.8500	2.810000	2.82000	-0.879%	5,100	-12.766%
2025-08-15	2.845000	2.8450	2.845000	2.84500	-0.175%	379	-13.533%
2025-08-14	2.900000	2.9000	2.850000	2.85000	+0.370%	20,101	-13.684%
2025-08-13	2.890000	2.8900	2.839500	2.83950	+0.691%	700	-13.365%
2025-08-12	2.800000	2.8200	2.760000	2.82000	+2.545%	173,500	-12.766%
2025-08-11	2.750000	2.8000	2.750000	2.75000	+3.774%	35,356	-10.545%
2025-08-06	2.650000	2.6500	2.650000	2.65000	-3.214%	1,120	-7.170%
2025-08-04	2.775000	2.7750	2.630000	2.73800	+2.547%	9,010	-10.153%
2025-08-01	2.745000	2.7450	2.670000	2.67000	+1.175%	10,550	-7.865%
2025-07-31	2.570000	2.6850	2.570000	2.63900	-3.156%	20,998	-6.783%
2025-07-30	2.725000	2.7250	2.725000	2.72500	-0.329%	2,801	-9.725%
2025-07-29	2.745000	2.7450	2.734000	2.73400	-3.732%	20,015	-10.022%
2025-07-28	2.825000	2.8400	2.825000	2.84000	-3.401%	4,126	-13.380%
2025-07-25	2.890000	2.9700	2.890000	2.94000	+0.685%	26,616	-16.327%
2025-07-24	2.850000	2.9600	2.850000	2.92000	+7.551%	132,111	-15.753%
2025-07-23	2.600000	2.7150	2.600000	2.71500	+0.556%	8,800	-9.392%
2025-07-22	2.700000	2.7100	2.600000	2.70000	0.000%	26,225	-8.889%
2025-07-21	2.680000	2.7000	2.640000	2.70000	+2.273%	14,350	-8.889%
2025-07-18	2.620000	2.6500	2.567500	2.64000	+0.956%	10,105	-6.818%
2025-07-17	2.630000	2.6475	2.615000	2.61500	+1.751%	7,665	-5.927%
2025-07-16	2.610000	2.6100	2.550000	2.57000	-1.533%	21,580	-4.280%
2025-07-15	2.585000	2.6100	2.570000	2.61000	-0.382%	47,059	-5.747%
2025-07-14	2.600000	2.6200	2.530000	2.62000	+1.158%	44,389	-6.107%
2025-07-11	2.600000	2.6100	2.590000	2.59000	-2.042%	10,801	-5.019%
2025-07-10	2.644000	2.6440	2.644000	2.64400	-1.343%	504	-6.959%
2025-07-09	2.670000	2.6800	2.670000	2.68000	+0.375%	19,621	-8.209%
2025-07-08	2.670000	2.6700	2.670000	2.67000	+2.692%	800	-7.865%
2025-07-07	2.700000	2.7000	2.540000	2.60000	-1.701%	45,036	-5.385%
2025-07-02	2.645000	2.6450	2.645000	2.64500	-0.936%	1,893	-6.994%
2025-07-01	2.600000	2.6800	2.600000	2.67000	+1.618%	9,678	-7.865%
2025-06-30	2.610000	2.6800	2.550000	2.62750	-1.959%	28,592	-6.375%
2025-06-27	2.610000	2.6800	2.550000	2.68000	+5.098%	10,750	-8.209%
2025-06-26	2.550000	2.5500	2.550000	2.55000	-1.163%	67,514	-3.529%
2025-06-25	2.580000	2.5800	2.580000	2.58000	-0.769%	12,340	-4.651%
2025-06-24	2.600000	2.6100	2.600000	2.60000	+0.775%	20,839	-5.385%
2025-06-23	2.580000	2.5800	2.580000	2.58000	-0.386%	4,055	-4.651%
2025-06-20	2.600000	2.6000	2.570000	2.59000	+3.600%	4,740	-5.019%
2025-06-18	2.495000	2.5400	2.495000	2.50000	-0.794%	5,803	-1.600%
2025-06-17	2.495000	2.5200	2.495000	2.52000	+1.205%	8,164	-2.381%
2025-06-16	2.450000	2.4900	2.450000	2.49000	-0.400%	3,011	-1.205%
2025-06-13	2.500000	2.5000	2.500000	2.50000	0.000%	325	-1.600%
2025-06-12	2.500000	2.5500	2.450000	2.50000	+2.459%	52,852	-1.600%
2025-06-11	2.420000	2.4400	2.320000	2.44000	+4.721%	39,216	+0.820%
2025-06-09	2.340000	2.3400	2.330000	2.33000	-0.427%	5,582	+5.579%
2025-06-06	2.420000	2.4200	2.340000	2.34000	-0.426%	1,039	+5.128%
2025-06-05	2.400000	2.4000	2.350000	2.35000	-1.261%	19,850	+4.681%
2025-06-04	2.370000	2.3800	2.333000	2.38000	+2.586%	6,700	+3.361%
2025-06-03	2.380000	2.4200	2.320000	2.32000	-4.918%	11,000	+6.034%
2025-06-02	2.395000	2.4400	2.380000	2.44000	+3.830%	67,000	+0.820%
2025-05-30	2.350000	2.4100	2.300000	2.35000	+2.174%	23,505	+4.681%
2025-05-29	2.305000	2.3325	2.300000	2.30000	-2.542%	2,313	+6.957%
2025-05-28	2.360000	2.3600	2.360000	2.36000	+3.057%	359,491	+4.237%
2025-05-27	2.360000	2.3800	2.290000	2.29000	-1.463%	50,127	+7.424%
2025-05-23	2.300000	2.3240	2.300000	2.32400	-1.525%	31,563	+5.852%
2025-05-22	2.290000	2.3600	2.266000	2.36000	+3.965%	10,210	+4.237%
2025-05-21	2.300000	2.3000	2.270000	2.27000	0.000%	221,498	+8.370%
2025-05-20	2.225000	2.2700	2.150000	2.27000	+5.581%	15,557	+8.370%
2025-05-19	2.220000	2.2200	2.150000	2.15000	-1.826%	27,360	+14.419%
2025-05-16	2.180000	2.1900	2.180000	2.19000	+3.791%	19,197	+12.329%
2025-05-14	2.120000	2.1700	2.110000	2.11000	-0.472%	14,111	+16.588%
2025-05-13	2.120000	2.1200	2.120000	2.12000	0.000%	10,001	+16.038%
2025-05-12	2.130000	2.1300	2.120000	2.12000	-1.852%	25,000	+16.038%
2025-05-09	2.160000	2.1600	2.160000	2.16000	-2.262%	1,005	+13.889%
2025-05-08	2.210000	2.2100	2.210000	2.21000	-0.450%	972	+11.312%
2025-05-07	2.240000	2.2400	2.220000	2.22000	-0.448%	10,101	+10.811%
2025-05-06	2.200000	2.2300	2.200000	2.23000	-0.889%	1,854	+10.314%
2025-05-05	2.250000	2.2500	2.250000	2.25000	-0.442%	16,300	+9.333%
2025-05-02	2.260000	2.2600	2.260000	2.26000	-0.441%	11,970	+8.850%
2025-05-01	2.285000	2.2850	2.170000	2.27000	-1.304%	19,864	+8.370%
2025-04-30	2.300000	2.3000	2.300000	2.30000	0.000%	500	+6.957%
2025-04-29	2.280000	2.3000	2.260000	2.30000	0.000%	5,111	+6.957%
2025-04-28	2.150000	2.3000	2.150000	2.30000	+2.908%	17,969	+6.957%
2025-04-25	2.200000	2.2350	2.200000	2.23500	+1.591%	12,416	+10.067%
2025-04-24	2.080000	2.2000	2.080000	2.20000	+4.762%	15,685	+11.818%
2025-04-23	2.210000	2.2100	2.100000	2.10000	-4.545%	54,864	+17.143%
2025-04-22	2.100000	2.2400	2.100000	2.20000	+6.280%	7,710	+11.818%
2025-04-21	2.160000	2.1600	2.070000	2.07000	-7.589%	29,797	+18.841%
2025-04-17	2.240000	2.2400	2.240000	2.24000	+3.704%	23,144	+9.821%
2025-04-16	2.240000	2.2400	2.160000	2.16000	-0.917%	6,292	+13.889%
2025-04-15	2.170000	2.1800	2.170000	2.18000	+2.830%	12,620	+12.844%
2025-04-14	2.120000	2.1200	2.000000	2.12000	+6.533%	6,500	+16.038%
2025-04-10	2.040000	2.0400	1.990000	1.99000	+10.556%	28,399	+23.618%
2025-04-09	2.000000	2.0000	1.800000	1.80000	-5.263%	4,712	+36.667%
2025-04-08	1.970000	1.9700	1.900000	1.90000	-5.941%	3,400	+29.474%
2025-04-07	2.050000	2.0500	2.000000	2.02000	-3.810%	31,095	+21.782%
2025-04-04	2.125000	2.1250	2.000000	2.10000	-7.080%	7,710	+17.143%
2025-04-03	2.200000	2.2800	2.160000	2.26000	+5.116%	96,375	+8.850%
2025-04-02	2.150000	2.1500	2.150000	2.15000	+4.878%	1,000	+14.419%
2025-04-01	2.150000	2.1500	2.050000	2.05000	-3.302%	12,724	+20.000%
2025-03-28	2.130000	2.1300	2.045000	2.12000	+0.952%	18,829	+16.038%
2025-03-27	2.100000	2.1000	2.100000	2.10000	+1.449%	27,000	+17.143%
2025-03-26	2.130000	2.1300	2.010000	2.07000	+1.970%	18,608	+18.841%
2025-03-25	2.133900	2.1500	2.020000	2.03000	+1.500%	12,038	+21.182%
2025-03-24	2.070000	2.0700	2.000000	2.00000	-5.213%	9,676	+23.000%
2025-03-21	2.100000	2.1100	2.100000	2.11000	+5.500%	17,641	+16.588%
2025-03-20	2.080000	2.1000	1.970000	2.00000	-3.846%	10,218	+23.000%
2025-03-19	2.040000	2.0800	2.040000	2.08000	+1.463%	25,716	+18.269%
2025-03-18	2.070000	2.0700	1.970000	2.05000	-0.726%	40,518	+20.000%
2025-03-17	2.065000	2.0755	2.065000	2.06500	+3.250%	8,454	+19.128%
2025-03-14	2.000000	2.0000	2.000000	2.00000	0.000%	15,017	+23.000%
2025-03-13	2.000000	2.0000	2.000000	2.00000	+1.781%	15,010	+23.000%
2025-03-12	1.950000	1.9650	1.950000	1.96500	-2.239%	1,500	+25.191%
2025-03-11	2.040000	2.0400	2.010000	2.01000	-1.687%	5,452	+22.388%
2025-03-10	1.950000	2.0700	1.950000	2.04450	-1.707%	12,569	+20.323%
2025-03-07	2.000000	2.0800	1.985000	2.08000	+7.216%	36,043	+18.269%
2025-03-06	1.850000	1.9400	1.850000	1.94000	-1.523%	21,941	+26.804%
2025-03-05	1.970000	1.9700	1.970000	1.97000	+3.466%	10,458	+24.873%
2025-03-04	1.904000	1.9040	1.904000	1.90400	-2.359%	9,505	+29.202%
2025-03-03	1.970000	2.0000	1.950000	1.95000	-2.500%	119,175	+26.154%
2025-02-28	2.000000	2.0000	2.000000	2.00000	+5.263%	2,500	+23.000%
2025-02-27	1.950000	1.9500	1.900000	1.90000	-1.299%	10,787	+29.474%
2025-02-26	1.870000	1.9250	1.850000	1.92500	0.000%	10,489	+27.792%
2025-02-25	1.950000	1.9500	1.880000	1.92500	+0.260%	29,314	+27.792%
2025-02-24	1.860000	1.9200	1.860000	1.92000	+3.784%	29,750	+28.125%
2025-02-21	1.850000	1.8900	1.850000	1.85000	-1.070%	26,390	+32.973%
2025-02-20	1.870000	1.8700	1.870000	1.87000	+3.315%	23,600	+31.551%
2025-02-19	1.825000	1.8900	1.740000	1.81000	+3.429%	44,779	+35.912%
2025-02-18	1.839000	1.8635	1.750000	1.75000	-7.456%	14,932	+40.571%
2025-02-13	1.900000	1.9000	1.880000	1.89100	+2.216%	26,868	+30.090%
2025-02-12	1.875000	1.9000	1.850000	1.85000	+0.543%	5,550	+32.973%
2025-02-11	1.850000	1.8700	1.760000	1.84000	0.000%	89,353	+33.696%
2025-02-10	1.810000	1.8900	1.750000	1.84000	-0.809%	90,382	+33.696%
2025-02-07	1.770000	1.9000	1.750000	1.85500	+1.644%	25,235	+32.615%
2025-02-06	1.830000	1.8579	1.805500	1.82500	+1.671%	21,288	+34.795%
2025-02-05	1.832500	1.8325	1.795000	1.79500	-0.829%	2,000	+37.047%
2025-02-04	1.670000	1.8100	1.670000	1.81000	+3.169%	16,368	+35.912%
2025-02-03	1.745000	1.7700	1.670000	1.75440	-1.989%	4,236	+40.219%
2025-01-30	1.770000	1.8100	1.770000	1.79000	-1.848%	45,152	+37.430%
2025-01-29	1.760000	1.8237	1.760000	1.82370	+3.443%	6,288	+34.891%
2025-01-28	1.767500	1.7675	1.745000	1.76300	+0.743%	4,550	+39.535%
2025-01-27	1.737500	1.7500	1.737500	1.75000	+0.575%	22,000	+40.571%

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

BTGOF
BT GROUP PLC GBP
stock OTC