Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bt Group Plc (NY: BT )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.16 16.16 16.16 0 +0.17(+1.06%)
Mar 28, 2018 15.89 16.07 15.86 15.99 793,709 +0.26(+1.65%)
Mar 27, 2018 15.84 15.88 15.68 15.73 1,043,254 +0.02(+0.13%)
Mar 26, 2018 15.78 15.81 15.54 15.71 1,061,064 +0.26(+1.68%)
Mar 23, 2018 15.63 15.76 15.43 15.45 1,352,132 -0.04(-0.26%)
Mar 22, 2018 15.47 15.60 15.41 15.49 1,208,655 -0.23(-1.46%)
Mar 21, 2018 15.82 15.83 15.70 15.72 963,082 -0.01(-0.06%)
Mar 20, 2018 15.92 15.92 15.73 15.73 1,075,266 -0.27(-1.69%)
Mar 19, 2018 16.06 16.07 15.93 16.00 1,096,367 -0.07(-0.44%)
Mar 16, 2018 15.87 16.07 15.82 16.07 4,184,031 +0.17(+1.07%)
Mar 15, 2018 16.02 16.07 15.87 15.90 2,131,267 -0.12(-0.75%)
Mar 14, 2018 16.10 16.12 15.94 16.02 1,771,782 -0.14(-0.87%)
Mar 13, 2018 16.37 16.42 16.11 16.16 2,341,038 -0.48(-2.88%)
Mar 12, 2018 16.59 16.67 16.56 16.64 1,180,067 -0.21(-1.25%)
Mar 09, 2018 16.83 16.86 16.74 16.85 571,544 +0.02(+0.12%)
Mar 08, 2018 16.78 16.86 16.75 16.83 756,069 +0.05(+0.30%)
Mar 07, 2018 16.69 16.78 971,659 +0.01(+0.06%)
Mar 06, 2018 16.77 16.81 16.69 16.77 1,060,235 +0.04(+0.24%)
Mar 05, 2018 16.54 16.77 16.54 16.73 723,790 +0.16(+0.97%)
Mar 02, 2018 16.47 16.59 16.36 16.57 1,227,191 -0.07(-0.42%)
Mar 01, 2018 16.66 16.72 16.55 16.64 1,335,941 +0.00(+0.00%)
Feb 28, 2018 16.80 16.84 16.63 16.64 1,754,509 -0.26(-1.54%)
Feb 27, 2018 17.00 17.03 16.89 16.90 842,489 -0.22(-1.29%)
Feb 26, 2018 17.12 17.17 17.02 17.12 1,081,768 -0.13(-0.75%)
Feb 23, 2018 17.12 17.25 17.05 17.25 1,238,243 +1.01(+6.22%)
Feb 22, 2018 16.33 16.39 16.22 16.24 805,062 +0.02(+0.12%)
Feb 21, 2018 16.39 16.43 16.22 16.22 1,480,886 -0.02(-0.12%)
Feb 20, 2018 16.38 16.39 16.19 16.24 1,154,661 +0.05(+0.31%)
Feb 16, 2018 16.19 16.19 16.19 0 +0.03(+0.19%)
Feb 15, 2018 16.10 16.18 15.99 16.16 810,107 +0.15(+0.94%)
Feb 14, 2018 15.97 16.06 15.88 16.01 1,080,877 -0.04(-0.25%)
Feb 13, 2018 15.88 16.07 15.87 16.05 1,737,284 -0.12(-0.74%)
Feb 12, 2018 16.22 16.24 16.02 16.17 1,048,378 +0.02(+0.12%)
Feb 09, 2018 16.19 16.23 15.79 16.15 1,584,947 -0.15(-0.92%)
Feb 08, 2018 16.73 16.82 16.30 16.30 1,434,286 -0.51(-3.03%)
Feb 07, 2018 16.86 17.07 16.80 16.81 1,422,352 -0.22(-1.29%)
Feb 06, 2018 16.89 17.07 16.80 17.03 3,211,416 -0.27(-1.59%)
Feb 05, 2018 17.63 17.70 17.25 17.30 1,887,029 -0.43(-2.40%)
Feb 02, 2018 17.67 17.92 17.47 17.73 2,913,763 -1.00(-5.34%)
Feb 01, 2018 18.54 18.73 18.43 18.73 2,713,622 -0.03(-0.16%)
Jan 31, 2018 18.39 18.88 18.31 18.76 4,161,164 +0.36(+1.96%)
Jan 30, 2018 18.42 18.44 18.40 18.40 727,935 -0.07(-0.38%)
Jan 29, 2018 18.41 18.52 18.40 18.47 985,951 -0.32(-1.70%)
Jan 26, 2018 18.77 18.82 18.68 18.79 516,558 +0.13(+0.70%)
Jan 25, 2018 18.84 18.86 18.59 18.66 859,406 -0.09(-0.48%)
Jan 24, 2018 18.73 18.84 18.63 18.75 843,446 +0.11(+0.59%)
Jan 23, 2018 18.66 18.76 18.59 18.64 632,539 -0.09(-0.48%)
Jan 22, 2018 18.73 18.78 18.58 18.73 648,157 +0.37(+2.02%)
Jan 19, 2018 18.33 18.38 18.29 18.36 518,725 -0.21(-1.13%)
Jan 18, 2018 18.47 18.65 18.47 18.57 895,651 +0.00(+0.00%)
Jan 17, 2018 18.76 18.77 18.56 18.57 1,135,341 -0.32(-1.69%)
Jan 16, 2018 18.92 18.95 18.85 18.89 858,182 -0.02(-0.11%)
Jan 12, 2018 18.91 18.91 18.91 0 +0.49(+2.66%)
Jan 11, 2018 18.28 18.45 18.27 18.42 1,450,362 -0.05(-0.27%)
Jan 10, 2018 18.62 18.44 18.47 775,266 -0.04(-0.22%)
Jan 09, 2018 18.60 18.62 18.50 18.51 829,788 +0.19(+1.04%)
Jan 08, 2018 18.30 18.35 18.24 18.32 694,101 -0.17(-0.92%)
Jan 05, 2018 18.43 18.50 18.38 18.49 874,337 +0.10(+0.54%)
Jan 04, 2018 18.26 18.41 18.23 18.39 942,316 -0.08(-0.43%)
Jan 03, 2018 18.65 18.68 18.44 18.47 706,346 -0.34(-1.81%)
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.