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 (%)
Jan 31, 2017 19.34 19.43 19.23 19.36 1,484,332 +0.03(+0.16%)
Jan 30, 2017 19.25 19.42 19.22 19.33 1,719,509 -0.10(-0.51%)
Jan 27, 2017 19.63 19.66 19.21 19.43 2,436,905 +0.08(+0.41%)
Jan 26, 2017 19.44 19.48 19.20 19.35 2,496,627 -0.24(-1.23%)
Jan 25, 2017 19.55 19.61 19.31 19.59 2,552,514 +0.21(+1.08%)
Jan 24, 2017 19.38 19.59 19.14 19.38 7,822,583 -5.05(-20.67%)
Jan 23, 2017 24.18 24.44 24.15 24.43 441,430 +0.13(+0.53%)
Jan 20, 2017 24.14 24.32 24.11 24.30 439,794 +0.56(+2.36%)
Jan 19, 2017 23.78 23.80 23.62 23.74 685,036 +0.00(+0.00%)
Jan 18, 2017 23.82 23.88 23.71 23.74 418,419 -0.48(-1.98%)
Jan 17, 2017 24.14 24.22 24.08 24.22 294,476 +0.03(+0.12%)
Jan 13, 2017 24.19 24.19 24.19 0 -0.05(-0.21%)
Jan 12, 2017 24.45 24.49 24.22 24.24 316,842 -0.33(-1.34%)
Jan 11, 2017 24.57 24.65 24.25 24.57 684,134 +0.63(+2.63%)
Jan 10, 2017 23.88 24.00 23.88 23.94 513,988 +0.13(+0.55%)
Jan 09, 2017 23.81 23.91 23.67 23.81 382,831 -0.19(-0.79%)
Jan 06, 2017 23.96 24.12 23.92 24.00 395,561 -0.32(-1.32%)
Jan 05, 2017 23.85 24.33 23.85 24.32 475,491 +0.49(+2.06%)
Jan 04, 2017 23.51 23.86 23.50 23.83 831,977 +0.64(+2.76%)
Jan 03, 2017 23.21 23.27 23.07 23.19 1,007,457 +0.16(+0.69%)
Dec 30, 2016 23.03 23.03 23.03 0 -0.03(-0.13%)
Dec 29, 2016 22.86 23.10 22.86 23.06 350,544 +0.48(+2.13%)
Dec 28, 2016 22.51 22.63 22.48 22.58 444,161 -0.56(-2.42%)
Dec 27, 2016 23.17 23.31 23.08 23.14 391,170 -0.05(-0.22%)
Dec 23, 2016 23.19 23.19 23.19 0 +0.01(+0.04%)
Dec 22, 2016 23.16 23.25 23.12 23.18 390,520 -0.08(-0.34%)
Dec 21, 2016 23.25 23.36 23.23 23.26 400,342 +0.07(+0.30%)
Dec 20, 2016 23.02 23.21 22.98 23.19 758,761 -0.16(-0.69%)
Dec 19, 2016 23.39 23.48 23.34 23.35 395,323 +0.08(+0.34%)
Dec 16, 2016 23.05 23.37 23.00 23.27 717,715 +0.33(+1.44%)
Dec 15, 2016 23.16 23.23 22.86 22.94 594,419 -0.26(-1.12%)
Dec 14, 2016 23.42 23.59 23.19 23.20 559,000 -0.02(-0.09%)
Dec 13, 2016 22.84 23.28 22.80 23.22 1,030,600 +0.88(+3.94%)
Dec 12, 2016 22.19 22.38 22.19 22.34 680,918 -0.24(-1.06%)
Dec 09, 2016 22.58 22.62 22.45 22.58 442,624 -0.28(-1.22%)
Dec 08, 2016 22.86 22.93 22.56 22.86 711,007 -0.17(-0.74%)
Dec 07, 2016 22.62 23.04 22.62 23.03 532,967 +0.33(+1.45%)
Dec 06, 2016 22.80 22.80 22.59 22.70 434,273 +0.01(+0.04%)
Dec 05, 2016 22.79 22.82 22.57 22.69 558,568 -0.28(-1.22%)
Dec 02, 2016 22.82 23.10 22.75 22.97 640,734 +0.51(+2.27%)
Dec 01, 2016 22.55 22.64 22.38 22.46 488,560 -0.07(-0.31%)
Nov 30, 2016 22.72 22.72 22.47 22.53 750,922 +0.10(+0.45%)
Nov 29, 2016 22.61 22.69 22.41 22.43 639,994 +0.30(+1.36%)
Nov 28, 2016 22.31 22.33 22.01 22.13 595,017 -0.57(-2.51%)
Nov 25, 2016 22.61 22.73 22.57 22.70 251,422 -0.04(-0.18%)
Nov 23, 2016 22.74 22.74 22.74 0 -0.39(-1.69%)
Nov 22, 2016 23.06 23.15 23.01 23.13 367,785 +0.19(+0.83%)
Nov 21, 2016 22.77 22.94 22.75 22.94 288,022 +0.19(+0.84%)
Nov 18, 2016 22.86 22.89 22.66 22.75 400,277 -0.77(-3.27%)
Nov 17, 2016 23.17 23.61 23.14 23.52 517,530 +0.58(+2.53%)
Nov 16, 2016 22.88 23.00 22.78 22.94 482,819 -0.16(-0.69%)
Nov 15, 2016 23.00 23.11 22.75 23.10 672,325 +0.38(+1.67%)
Nov 14, 2016 22.74 22.80 22.52 22.72 2,676,711 -0.29(-1.26%)
Nov 11, 2016 22.95 23.08 22.86 23.01 1,117,400 +0.96(+4.35%)
Nov 10, 2016 21.99 22.19 21.61 22.05 703,966 -0.77(-3.37%)
Nov 09, 2016 22.45 22.89 22.44 22.82 284,695 +0.09(+0.40%)
Nov 08, 2016 22.58 22.83 22.58 22.73 392,962 +0.13(+0.58%)
Nov 07, 2016 22.67 22.72 22.52 22.60 401,801 -0.07(-0.31%)
Nov 04, 2016 22.90 23.01 22.66 22.67 778,628 -0.56(-2.41%)
Nov 03, 2016 23.38 23.47 23.20 23.23 419,940 +0.20(+0.87%)
Nov 02, 2016 23.11 23.26 23.01 23.03 1,555,259 +0.19(+0.83%)
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.