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 (%)
Dec 29, 2017 16.10 16.10 16.10 0 +0.18(+1.11%)
Dec 28, 2017 15.92 15.94 15.85 15.92 629,338 +0.01(+0.05%)
Dec 27, 2017 15.97 15.99 15.88 15.92 825,523 +0.06(+0.38%)
Dec 26, 2017 15.76 15.89 15.76 15.85 581,805 +0.02(+0.11%)
Dec 22, 2017 15.92 15.93 15.81 15.84 478,331 +0.00(+0.00%)
Dec 21, 2017 15.79 15.93 15.74 15.84 819,884 +0.16(+1.05%)
Dec 20, 2017 15.69 15.78 15.66 15.67 1,248,016 -0.18(-1.15%)
Dec 19, 2017 16.05 16.05 15.82 15.85 2,015,813 -0.26(-1.61%)
Dec 18, 2017 16.05 16.15 16.01 16.11 1,163,954 +0.04(+0.27%)
Dec 15, 2017 16.04 16.11 16.02 16.07 1,332,845 +0.00(+0.00%)
Dec 14, 2017 16.05 16.11 15.99 16.07 1,111,251 +0.23(+1.48%)
Dec 13, 2017 15.64 16.04 15.63 15.84 1,671,585 +0.15(+0.94%)
Dec 12, 2017 15.73 15.81 15.65 15.69 1,101,515 +0.03(+0.17%)
Dec 11, 2017 15.56 15.67 15.56 15.66 861,131 +0.02(+0.11%)
Dec 08, 2017 15.53 15.72 15.51 15.65 1,073,136 +0.25(+1.63%)
Dec 07, 2017 15.39 15.50 15.33 15.39 1,198,227 +0.42(+2.78%)
Dec 06, 2017 15.10 15.12 14.97 14.98 672,783 -0.13(-0.86%)
Dec 05, 2017 15.20 15.24 15.10 15.11 806,463 -0.05(-0.34%)
Dec 04, 2017 15.20 15.23 15.15 15.16 742,881 -0.01(-0.06%)
Dec 01, 2017 15.18 15.25 15.12 15.17 1,027,010 -0.17(-1.13%)
Nov 30, 2017 15.33 15.49 15.32 15.34 1,622,696 +0.35(+2.31%)
Nov 29, 2017 14.84 15.11 14.84 15.00 1,209,266 +0.43(+2.98%)
Nov 28, 2017 14.44 14.59 14.41 14.56 656,079 +0.13(+0.90%)
Nov 27, 2017 14.54 14.54 14.40 14.43 595,970 +0.01(+0.06%)
Nov 24, 2017 14.44 14.48 14.40 14.42 275,197 -0.14(-0.95%)
Nov 22, 2017 14.58 14.64 14.53 14.56 622,250 +0.32(+2.25%)
Nov 21, 2017 14.26 14.31 14.23 14.24 545,212 -0.05(-0.36%)
Nov 20, 2017 14.28 14.37 14.28 14.29 653,921 +0.08(+0.55%)
Nov 17, 2017 14.17 14.25 14.15 14.22 558,582 +0.03(+0.18%)
Nov 16, 2017 14.12 14.20 14.11 14.19 808,588 -0.08(-0.55%)
Nov 15, 2017 14.32 14.34 14.23 14.27 803,161 +0.20(+1.42%)
Nov 14, 2017 14.03 14.10 14.01 14.07 808,320 -0.01(-0.06%)
Nov 13, 2017 14.10 14.15 14.07 14.08 700,866 -0.26(-1.81%)
Nov 10, 2017 14.35 14.38 14.27 14.34 610,394 -0.04(-0.30%)
Nov 09, 2017 14.26 14.41 14.26 14.38 951,706 -0.09(-0.60%)
Nov 08, 2017 14.28 14.48 14.28 14.47 812,196 +0.16(+1.09%)
Nov 07, 2017 14.40 14.45 14.28 14.31 1,021,315 -0.23(-1.61%)
Nov 06, 2017 14.42 14.57 14.41 14.54 1,241,546 +0.23(+1.57%)
Nov 03, 2017 14.38 14.39 14.26 14.32 951,861 -0.22(-1.49%)
Nov 02, 2017 14.52 14.70 14.42 14.54 1,774,940 -0.69(-4.50%)
Nov 01, 2017 15.26 15.29 15.20 15.22 1,130,627 +0.03(+0.23%)
Oct 31, 2017 15.25 15.26 15.17 15.19 726,613 -0.04(-0.28%)
Oct 30, 2017 15.24 15.30 15.19 15.23 1,136,943 +0.05(+0.34%)
Oct 27, 2017 15.20 15.23 15.14 15.18 1,099,973 -0.19(-1.24%)
Oct 26, 2017 15.46 15.49 15.31 15.37 746,594 -0.10(-0.62%)
Oct 25, 2017 15.55 15.56 15.41 15.46 1,313,158 -0.28(-1.76%)
Oct 24, 2017 15.85 15.86 15.72 15.74 401,440 -0.10(-0.66%)
Oct 23, 2017 15.91 15.97 15.84 15.85 689,981 +0.13(+0.83%)
Oct 20, 2017 15.78 15.78 15.68 15.72 457,276 -0.09(-0.55%)
Oct 19, 2017 15.88 15.91 15.77 15.80 502,074 +0.03(+0.16%)
Oct 18, 2017 15.72 15.79 15.66 15.78 746,751 +0.07(+0.44%)
Oct 17, 2017 15.70 15.72 15.66 15.71 709,555 -0.25(-1.58%)
Oct 16, 2017 15.98 16.03 15.92 15.96 569,599 -0.16(-1.02%)
Oct 13, 2017 16.25 16.25 16.10 16.12 457,441 -0.13(-0.80%)
Oct 12, 2017 16.07 16.27 16.05 16.25 565,098 +0.16(+0.97%)
Oct 11, 2017 16.01 16.11 15.99 16.10 515,302 -0.08(-0.48%)
Oct 10, 2017 16.18 16.20 16.07 16.18 955,028 +0.03(+0.16%)
Oct 09, 2017 16.25 16.26 16.14 16.15 408,465 -0.14(-0.85%)
Oct 06, 2017 16.29 16.31 16.24 16.29 536,836 +0.12(+0.75%)
Oct 05, 2017 16.16 16.22 16.14 16.17 597,888 -0.15(-0.90%)
Oct 04, 2017 16.34 16.39 16.30 16.31 650,608 -0.04(-0.26%)
Oct 03, 2017 16.31 16.37 16.23 16.36 1,029,191 -0.13(-0.79%)
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.