Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

BT Group PLC (BTQ.HM)

2.0400
+0.0400
+(2.00%)
At close: April 30 at 5:25:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.00002.04002.00002.04002.0400-
Apr 29, 20252.00002.00002.00002.00002.0000-
Apr 28, 20251.96002.04001.96002.04002.0400-
Apr 25, 20251.92001.96001.92001.96001.9600-
Apr 24, 20251.94001.94001.94001.94001.9400-
Apr 23, 20251.98001.98001.95001.95001.9500-
Apr 22, 20251.90001.96001.90001.96001.9600-
Apr 17, 20251.93001.93001.93001.93001.9300-
Apr 16, 20251.90001.93001.90001.93001.9300-
Apr 15, 20251.92001.95001.92001.95001.9500-
Apr 14, 20251.89001.93001.89001.93001.9300-
Apr 11, 20251.83001.86001.83001.86001.8600-
Apr 10, 20251.88001.88001.83001.83001.8300-
Apr 9, 20251.75001.77001.75001.77001.7700-
Apr 8, 20251.83001.83001.78001.78001.7800-
Apr 7, 20251.83001.83001.80001.80001.8000-
Apr 4, 20252.02002.02001.93001.93001.930011,500
Apr 3, 20251.92002.06001.92002.06002.0600-
Apr 2, 20252.00002.00001.98001.98001.9800-
Apr 1, 20251.98001.99001.98001.99001.9900-
Mar 31, 20251.96001.97001.96001.97001.9700-
Mar 28, 20251.97001.97001.97001.97001.9700-
Mar 27, 20251.98001.98001.97001.97001.9700-
Mar 26, 20251.96001.98001.96001.98001.9800-
Mar 25, 20251.97001.97001.96001.96001.9600-
Mar 24, 20251.99001.99001.97001.97001.9700-
Mar 21, 20251.95001.96001.95001.96001.9600-
Mar 20, 20251.88001.95001.88001.95001.9500-
Mar 19, 20251.94001.95001.92001.92001.92005,500
Mar 18, 20251.92001.92001.92001.92001.9200-
Mar 17, 20251.87001.91001.87001.91001.91005,000
Mar 14, 20251.89001.89001.86001.86001.8600-
Mar 13, 20251.85001.86001.85001.86001.8600-
Mar 12, 20251.89001.89001.82001.82001.8200500
Mar 11, 20251.92001.92001.92001.92001.9200-
Mar 10, 20251.91001.93001.91001.93001.9300-
Mar 7, 20251.84001.92001.84001.92001.9200-
Mar 6, 20251.86001.86001.84001.84001.8400-
Mar 5, 20251.88001.88001.82001.82001.8200-
Mar 4, 20251.86001.88001.86001.88001.8800-
Mar 3, 20251.94001.94001.89001.89001.8900-
Feb 28, 20251.87001.93001.87001.93001.9300-
Feb 27, 20251.87001.90001.87001.90001.9000-
Feb 26, 20251.88001.88001.87001.87001.8700-
Feb 25, 20251.84001.86001.84001.86001.8600-
Feb 24, 20251.83001.84001.83001.84001.8400-
Feb 21, 20251.78001.82001.78001.82001.82001,860
Feb 20, 20251.79001.79001.78001.78001.7800-
Feb 19, 20251.80001.80001.79001.79001.7900-
Feb 18, 20251.79001.79001.79001.79001.7900-
Feb 17, 20251.81001.82001.81001.82001.8200-
Feb 14, 20251.81001.81001.81001.81001.8100-
Feb 13, 20251.80001.82001.80001.82001.8200-
Feb 12, 20251.82001.82001.82001.82001.8200-
Feb 11, 20251.81001.82001.81001.82001.8200-
Feb 10, 20251.80001.80001.80001.80001.8000-
Feb 7, 20251.76001.79001.76001.79001.7900-
Feb 6, 20251.75001.79001.75001.79001.7900-
Feb 5, 20251.71001.74001.71001.74001.7400-
Feb 4, 20251.74001.74001.71001.71001.7100-
Feb 3, 20251.65001.73001.65001.73001.7300-
Jan 31, 20251.74001.74001.70001.70001.7000-
Jan 30, 20251.76001.76001.73001.73001.7300-
Jan 29, 20251.72001.76001.72001.76001.7600-
Jan 28, 20251.67001.67001.67001.67001.6700-
Jan 27, 20251.65001.66001.65001.66001.6600-
Jan 24, 20251.70001.70001.66001.66001.6600-
Jan 23, 20251.67001.68001.67001.68001.6800-
Jan 22, 20251.68001.68001.67001.67001.6700-
Jan 21, 20251.68001.68001.68001.68001.6800-
Jan 20, 20251.72001.72001.68001.68001.6800-
Jan 17, 20251.67001.70001.67001.70001.7000-
Jan 16, 20251.70001.70001.67001.67001.6700-
Jan 15, 20251.66001.69001.66001.69001.6900-
Jan 14, 20251.67001.67001.65001.65001.6500-
Jan 13, 20251.65001.65001.65001.65001.6500-
Jan 10, 20251.72001.72001.65001.65001.6500500
Jan 9, 20251.72001.72001.72001.72001.7200-
Jan 8, 20251.76001.76001.73001.73001.7300-
Jan 7, 20251.79001.79001.76001.76001.7600-
Jan 6, 20251.79001.79001.78001.78001.7800-
Jan 3, 20251.78001.78001.78001.78001.7800-
Jan 2, 20251.74001.78001.74001.78001.7800-
Dec 30, 20241.71001.71001.71001.71001.7100-
Dec 27, 2024 0.02822688 Dividend
Dec 27, 20241.72001.73001.72001.73001.7300-
Dec 23, 20241.76001.76001.74001.74001.7160-
Dec 20, 20241.78001.78001.77001.77001.7456-
Dec 19, 20241.77001.77001.77001.77001.7456-
Dec 18, 20241.78001.79001.78001.79001.7653-
Dec 17, 20241.78001.78001.78001.78001.7554-
Dec 16, 20241.82001.82001.82001.82001.7949-
Dec 13, 20241.84001.84001.82001.82001.7949-
Dec 12, 20241.85001.85001.84001.84001.8146-
Dec 11, 20241.88001.88001.86001.86001.8343-
Dec 10, 20241.87001.87001.86001.86001.8343-
Dec 9, 20241.89001.89001.89001.89001.8639-
Dec 6, 20241.90001.90001.89001.89001.8639-
Dec 5, 20241.87001.89001.87001.89001.8639-
Dec 4, 20241.92001.92001.87001.87001.8442-
Dec 3, 20241.93001.93001.89001.89001.8639-
Dec 2, 20241.92001.94001.92001.94001.9132-
Nov 29, 20241.91001.91001.91001.91001.8837-
Nov 28, 20241.91001.91001.91001.91001.8837-
Nov 27, 20241.85001.90001.85001.90001.8738-
Nov 26, 20241.85001.86001.85001.86001.8343-
Nov 25, 20241.81001.87001.81001.87001.8442-
Nov 22, 20241.77001.81001.77001.81001.7850-
Nov 21, 20241.79001.79001.76001.76001.7357-
Nov 20, 20241.79001.80001.79001.80001.7752-
Nov 19, 20241.74001.78001.74001.78001.7554-
Nov 18, 20241.73001.73001.73001.73001.7061-
Nov 15, 20241.68001.72001.68001.72001.6963-
Nov 14, 20241.65001.69001.65001.69001.6667-
Nov 13, 20241.68001.68001.66001.66001.6371-
Nov 12, 20241.69001.69001.67001.67001.6470-
Nov 11, 20241.70001.71001.70001.71001.6864-
Nov 8, 20241.63001.70001.63001.70001.6766-
Nov 7, 20241.72001.72001.66001.66001.6371-
Nov 6, 20241.75001.75001.72001.72001.6963-
Nov 5, 20241.71001.74001.71001.74001.7160-
Nov 4, 20241.67001.70001.67001.70001.6766-
Nov 1, 20241.64001.67001.64001.67001.6470-
Oct 31, 20241.66001.66001.65001.65001.6272700
Oct 30, 20241.68001.68001.68001.68001.6568-
Oct 29, 20241.71001.71001.68001.68001.6568-
Oct 28, 20241.75001.75001.71001.71001.68649,850
Oct 25, 20241.74001.74001.74001.74001.7160-
Oct 24, 20241.74001.74001.73001.73001.7061-
Oct 23, 20241.75001.75001.73001.73001.7061-
Oct 22, 20241.76001.76001.74001.74001.7160-
Oct 21, 20241.76001.76001.76001.76001.7357-
Oct 18, 20241.78001.78001.76001.76001.7357-
Oct 17, 20241.77001.77001.77001.77001.7456-
Oct 16, 20241.75001.76001.75001.76001.7357-
Oct 15, 20241.74001.75001.74001.75001.7259-
Oct 14, 20241.73001.74001.73001.74001.7160-
Oct 11, 20241.73001.73001.72001.72001.6963-
Oct 10, 20241.76001.76001.76001.76001.7357-
Oct 9, 20241.74001.77001.74001.76001.73575,000
Oct 8, 20241.72001.74001.72001.74001.7160-
Oct 7, 20241.75001.75001.75001.75001.7259-
Oct 4, 20241.70001.73001.70001.73001.7061-
Oct 3, 20241.71001.71001.70001.70001.6766-
Oct 2, 20241.74001.74001.73001.73001.7061-
Oct 1, 20241.80001.80001.75001.75001.7259-
Sep 30, 20241.81001.81001.79001.79001.7653-
Sep 27, 20241.81001.82001.81001.81001.7850555
Sep 26, 20241.81001.81001.79001.79001.7653-
Sep 25, 20241.77001.79001.77001.79001.7653-
Sep 24, 20241.77001.79001.77001.79001.76531,109
Sep 23, 20241.75001.77001.75001.77001.7456-
Sep 20, 20241.74001.75001.74001.75001.7259-
Sep 19, 20241.78001.78001.75001.75001.7259-
Sep 18, 20241.75001.77001.75001.77001.7456-
Sep 17, 20241.76001.76001.75001.75001.7259-
Sep 16, 20241.74001.74001.74001.74001.7160-
Sep 13, 20241.67001.74001.67001.74001.7160-
Sep 12, 20241.70001.72001.70001.72001.69631,238
Sep 11, 20241.64001.68001.64001.68001.6568-
Sep 10, 20241.69001.69001.65001.65001.6272-
Sep 9, 20241.69001.69001.69001.69001.6667-
Sep 6, 20241.70001.70001.69001.69001.6667-
Sep 5, 20241.68001.71001.68001.71001.6864-
Sep 4, 20241.66001.69001.66001.69001.6667238
Sep 3, 20241.66001.67001.66001.67001.6470-
Sep 2, 20241.63001.66001.63001.66001.6371-
Aug 30, 20241.65001.65001.65001.65001.6272-
Aug 29, 20241.63001.65001.63001.65001.6272-
Aug 28, 20241.64001.64001.64001.64001.6174-
Aug 27, 20241.61001.63001.61001.63001.6075-
Aug 26, 20241.61001.61001.60001.60001.5779-
Aug 23, 20241.62001.62001.62001.62001.5977-
Aug 22, 20241.58001.61001.58001.61001.5878-
Aug 21, 20241.60001.60001.59001.59001.56811,000
Aug 20, 20241.70001.70001.70001.70001.6766-
Aug 19, 20241.64001.64001.64001.64001.6174-
Aug 16, 20241.69001.69001.69001.69001.6667-
Aug 15, 20241.68001.68001.68001.68001.6568-
Aug 14, 20241.67001.67001.67001.67001.6470-
Aug 13, 20241.62001.66001.62001.66001.6371275
Aug 12, 20241.54001.54001.54001.54001.5188-
Aug 9, 20241.55001.55001.55001.55001.5286-
Aug 8, 2024 0.06692123 Dividend
Aug 8, 20241.49001.54001.49001.54001.51882,000
Aug 7, 20241.56001.56001.56001.56001.4824-
Aug 6, 20241.57001.57001.57001.57001.49192,000
Aug 5, 20241.52001.52001.52001.52001.4444-
Aug 2, 20241.61001.62001.61001.62001.5394700
Aug 1, 20241.67001.67001.67001.67001.5869892
Jul 31, 20241.70001.70001.70001.70001.6154-
Jul 30, 20241.68001.68001.68001.68001.5964-
Jul 29, 20241.67001.67001.67001.67001.5869-
Jul 26, 20241.64001.64001.64001.64001.5584-
Jul 25, 20241.61001.61001.61001.61001.5299-
Jul 24, 20241.64001.64001.64001.64001.5584-
Jul 23, 20241.66001.66001.66001.66001.5774-
Jul 22, 20241.65001.68001.65001.68001.59641,111
Jul 19, 20241.68001.68001.68001.68001.5964-
Jul 18, 20241.67001.67001.67001.67001.5869-
Jul 17, 20241.63001.63001.63001.63001.5489-
Jul 16, 20241.65001.65001.65001.65001.5679-
Jul 15, 20241.67001.67001.67001.67001.5869-
Jul 12, 20241.67001.67001.67001.67001.5869-
Jul 11, 20241.67001.67001.67001.67001.5869-
Jul 10, 20241.65001.65001.65001.65001.5679-
Jul 9, 20241.63001.63001.63001.63001.5489-
Jul 8, 20241.61001.61001.61001.61001.5299-
Jul 5, 20241.65001.65001.65001.65001.5679-
Jul 4, 20241.62001.62001.62001.62001.5394-
Jul 3, 20241.62001.62001.62001.62001.5394-
Jul 2, 20241.66001.66001.66001.66001.5774-
Jul 1, 20241.66001.66001.66001.66001.5774-
Jun 28, 20241.65001.65001.65001.65001.5679-
Jun 27, 20241.65001.65001.65001.65001.5679-
Jun 26, 20241.64001.64001.64001.64001.5584-
Jun 25, 20241.70001.70001.70001.70001.6154-
Jun 24, 20241.66001.66001.66001.66001.5774-
Jun 21, 20241.65001.65001.65001.65001.5679-
Jun 20, 20241.66001.66001.66001.66001.5774-
Jun 19, 20241.65001.65001.65001.65001.5679-
Jun 18, 20241.63001.67001.63001.67001.58692,000
Jun 17, 20241.59001.59001.59001.59001.5109-
Jun 14, 20241.57001.57001.57001.57001.4919-
Jun 13, 20241.53001.53001.53001.53001.4539-
Jun 12, 20241.50001.55001.50001.55001.4729310
Jun 11, 20241.53001.53001.53001.53001.4539-
Jun 10, 20241.57001.57001.57001.57001.4919-
Jun 7, 20241.57001.57001.57001.57001.4919-
Jun 6, 20241.56001.56001.56001.56001.4824-
Jun 5, 20241.57001.57001.57001.57001.4919-
Jun 4, 20241.53001.53001.53001.53001.4539-
Jun 3, 20241.53001.53001.53001.53001.4539-
May 31, 20241.50001.50001.50001.50001.4254-
May 30, 20241.48001.48001.48001.48001.4063-
May 29, 20241.49001.49001.49001.49001.4159-
May 28, 20241.47001.47001.47001.47001.3968-
May 27, 20241.46001.46001.46001.46001.3873-
May 24, 20241.47001.47001.47001.47001.3968-
May 23, 20241.49001.49001.49001.49001.4159-
May 22, 20241.50001.50001.50001.50001.4254-
May 21, 20241.51001.51001.51001.51001.4349-
May 20, 20241.55001.55001.55001.55001.4729-
May 17, 20241.52001.52001.52001.52001.4444-
May 16, 20241.29001.45001.29001.45001.3778340
May 15, 20241.29001.29001.29001.29001.2258-
May 14, 20241.26001.26001.26001.26001.1973-
May 13, 20241.24001.24001.24001.24001.1783-
May 10, 20241.24001.24001.24001.24001.1783-
May 9, 20241.22001.22001.22001.22001.1593-
May 8, 20241.24001.24001.24001.24001.1783-
May 7, 20241.23001.23001.23001.23001.1688-
May 6, 20241.23001.23001.23001.23001.1688-
May 3, 20241.22001.22001.22001.22001.1593-
May 2, 20241.22001.22001.22001.22001.1593-
Apr 30, 20241.23001.23001.23001.23001.16881,000