ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bt Group Plc (OP:BTGOF)

2.575 +0.225 (+9.57%)
Streaming Delayed Price Updated: 12:55 PM EST, Jan 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2026 2.400 2.586 2.400 2.575 23,256 +0.23(+9.57%)
Jan 27, 2026 2.525 2.530 2.350 2.350 7,297 -0.00(-0.00%)
Jan 26, 2026 2.500 2.500 2.350 2.350 5,103 +0.00(+0.00%)
Jan 23, 2026 2.610 2.610 2.350 2.350 6,190 -0.09(-3.69%)
Jan 22, 2026 2.450 2.530 2.440 2.440 1,929 -0.03(-1.27%)
Jan 21, 2026 2.500 2.500 2.470 2.471 2,205 -0.01(-0.34%)
Jan 20, 2026 2.500 2.500 2.420 2.480 12,031 -0.02(-0.80%)
Jan 16, 2026 2.450 2.500 2.340 2.500 15,010 +0.07(+2.88%)
Jan 15, 2026 2.430 2.430 2.430 2.430 1,796 -0.03(-1.22%)
Jan 14, 2026 2.392 2.500 2.392 2.460 8,094 -0.04(-1.60%)
Jan 13, 2026 2.500 2.550 2.500 2.500 11,922 +0.01(+0.40%)
Jan 12, 2026 2.455 2.520 2.455 2.490 16,206 +0.11(+4.62%)
Jan 09, 2026 2.450 2.450 2.380 2.380 4,750 -0.07(-2.86%)
Jan 08, 2026 2.450 2.450 2.450 2.450 12,786 +0.06(+2.51%)
Jan 07, 2026 2.495 2.495 2.390 2.390 4,227 +0.00(+0.00%)
Jan 05, 2026 2.390 0 -0.13(-5.16%)
Jan 02, 2026 2.520 2.520 2.300 2.520 3,905 +0.13(+5.44%)
Dec 31, 2025 2.250 2.390 2.250 2.390 1,782 +0.09(+3.91%)
Dec 30, 2025 2.350 2.365 2.300 2.300 19,365 -0.12(-5.15%)
Dec 29, 2025 2.300 2.425 2.300 2.425 3,115 +0.00(+0.21%)
Dec 24, 2025 2.420 0 +0.05(+2.11%)
Dec 23, 2025 2.370 2.400 2.370 2.370 17,508 -0.03(-1.25%)
Dec 22, 2025 2.425 2.450 2.400 2.400 10,278 -0.03(-1.23%)
Dec 19, 2025 2.425 2.462 2.300 2.430 95,467 +0.08(+3.40%)
Dec 18, 2025 2.450 2.480 2.350 2.350 11,407 -0.04(-1.67%)
Dec 17, 2025 2.450 2.475 2.390 2.390 7,400 -0.01(-0.42%)
Dec 16, 2025 2.400 2.490 2.400 2.400 16,738 -0.06(-2.44%)
Dec 15, 2025 2.420 2.460 2.300 2.460 18,501 +0.05(+2.20%)
Dec 12, 2025 2.395 2.407 2.350 2.407 9,635 +0.03(+1.35%)
Dec 11, 2025 2.375 2.375 2.375 2.375 8,604 +0.02(+1.06%)
Dec 10, 2025 2.350 2.400 2.350 2.350 2,225 -0.01(-0.42%)
Dec 09, 2025 2.370 2.400 2.360 2.360 13,651 +0.01(+0.43%)
Dec 08, 2025 2.350 2.350 2.350 2.350 1,000 -0.02(-0.68%)
Dec 05, 2025 2.450 2.450 2.366 2.366 673 -0.03(-1.42%)
Dec 04, 2025 2.310 2.400 2.310 2.400 2,462 +0.07(+3.23%)
Dec 03, 2025 2.288 2.325 2.288 2.325 2,823 +0.05(+2.27%)
Dec 02, 2025 2.320 2.320 2.273 2.273 1,268 -0.05(-2.21%)
Dec 01, 2025 2.340 2.350 2.325 2.325 5,507 -0.05(-1.91%)
Nov 26, 2025 2.370 5 +0.04(+1.94%)
Nov 25, 2025 2.325 2.325 2.325 2.325 623 +0.03(+1.09%)
Nov 24, 2025 2.190 2.350 2.190 2.300 15,815 -0.03(-1.08%)
Nov 21, 2025 2.290 2.370 2.200 2.325 39,996 +0.10(+4.49%)
Nov 20, 2025 2.225 2.360 2.225 2.225 14,896 -0.11(-4.71%)
Nov 19, 2025 2.335 2.335 2.335 2.335 572 +0.08(+3.78%)
Nov 18, 2025 2.200 2.315 2.200 2.250 28,719 -0.09(-3.85%)
Nov 14, 2025 2.340 0 +0.00(+0.00%)
Nov 13, 2025 2.330 2.340 2.330 2.340 8,498 +0.01(+0.43%)
Nov 12, 2025 2.410 2.410 2.242 2.330 17,871 -0.05(-2.31%)
Nov 11, 2025 2.380 2.415 2.350 2.385 15,500 +0.05(+2.01%)
Nov 10, 2025 2.290 2.338 2.290 2.338 20,505 -0.03(-1.35%)
Nov 07, 2025 2.370 2.370 2.370 2.370 740 +0.01(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.