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 (%)
Oct 31, 2017 17.58 17.60 17.49 17.51 630,209 -0.05(-0.28%)
Oct 30, 2017 17.57 17.64 17.51 17.56 986,098 +0.06(+0.34%)
Oct 27, 2017 17.52 17.56 17.46 17.50 954,033 -0.22(-1.24%)
Oct 26, 2017 17.83 17.86 17.65 17.72 647,539 -0.11(-0.62%)
Oct 25, 2017 17.93 17.94 17.77 17.83 1,138,934 -0.32(-1.76%)
Oct 24, 2017 18.27 18.29 18.13 18.15 348,179 -0.12(-0.66%)
Oct 23, 2017 18.34 18.41 18.26 18.27 598,437 +0.15(+0.83%)
Oct 20, 2017 18.19 18.19 18.08 18.12 396,607 -0.10(-0.55%)
Oct 19, 2017 18.31 18.34 18.18 18.22 435,461 +0.03(+0.16%)
Oct 18, 2017 18.13 18.21 18.05 18.19 647,675 +0.08(+0.44%)
Oct 17, 2017 18.10 18.12 18.05 18.11 615,414 -0.29(-1.58%)
Oct 16, 2017 18.42 18.48 18.35 18.40 494,027 -0.19(-1.02%)
Oct 13, 2017 18.74 18.74 18.56 18.59 396,750 -0.15(-0.80%)
Oct 12, 2017 18.53 18.76 18.51 18.74 490,123 +0.18(+0.97%)
Oct 11, 2017 18.46 18.58 18.43 18.56 446,934 -0.09(-0.48%)
Oct 10, 2017 18.66 18.68 18.53 18.65 828,319 +0.03(+0.16%)
Oct 09, 2017 18.74 18.75 18.61 18.62 354,272 -0.16(-0.85%)
Oct 06, 2017 18.78 18.81 18.72 18.78 465,611 +0.14(+0.75%)
Oct 05, 2017 18.63 18.70 18.61 18.64 518,563 -0.17(-0.90%)
Oct 04, 2017 18.84 18.90 18.79 18.81 564,288 -0.05(-0.27%)
Oct 03, 2017 18.80 18.87 18.71 18.86 892,642 -0.15(-0.79%)
Oct 02, 2017 19.07 19.11 19.00 19.01 428,711 -0.23(-1.20%)
Sep 29, 2017 19.25 19.33 19.22 19.24 300,469 +0.01(+0.05%)
Sep 28, 2017 19.12 19.27 19.12 19.23 426,723 -0.05(-0.26%)
Sep 27, 2017 19.30 19.39 19.27 19.28 450,107 -0.10(-0.52%)
Sep 26, 2017 19.38 19.44 19.32 19.38 500,108 -0.13(-0.67%)
Sep 25, 2017 19.50 19.60 19.45 19.51 377,856 +0.17(+0.88%)
Sep 22, 2017 19.33 19.39 19.29 19.34 416,154 -0.02(-0.10%)
Sep 21, 2017 19.26 19.40 19.23 19.36 370,637 -0.20(-1.02%)
Sep 20, 2017 19.66 19.79 19.50 19.56 578,097 +0.02(+0.10%)
Sep 19, 2017 19.37 19.56 19.35 19.54 641,777 +0.00(+0.00%)
Sep 18, 2017 19.67 19.73 19.50 19.54 643,580 +0.06(+0.31%)
Sep 15, 2017 19.30 19.51 19.21 19.48 1,008,457 +0.34(+1.78%)
Sep 14, 2017 19.09 19.18 19.03 19.14 587,757 +0.07(+0.37%)
Sep 13, 2017 19.05 19.13 19.03 19.07 507,906 +0.05(+0.26%)
Sep 12, 2017 18.95 19.05 18.94 19.02 421,695 +0.11(+0.58%)
Sep 11, 2017 18.79 18.98 18.79 18.91 652,048 +0.04(+0.21%)
Sep 08, 2017 18.89 18.95 18.83 18.87 472,532 -0.04(-0.21%)
Sep 07, 2017 18.96 19.08 18.89 18.91 581,619 +0.08(+0.42%)
Sep 06, 2017 18.95 18.97 18.83 18.83 417,110 -0.06(-0.32%)
Sep 05, 2017 19.06 19.08 18.84 18.89 515,521 -0.05(-0.26%)
Sep 01, 2017 19.13 19.14 18.97 18.94 476,498 -0.16(-0.84%)
Aug 31, 2017 19.06 19.12 19.03 19.10 611,507 +0.08(+0.42%)
Aug 30, 2017 19.03 19.08 18.98 19.02 437,186 +0.13(+0.69%)
Aug 29, 2017 18.87 18.95 18.86 18.89 411,278 -0.14(-0.74%)
Aug 28, 2017 19.01 19.09 18.99 19.03 361,904 +0.07(+0.37%)
Aug 25, 2017 18.87 19.01 18.87 18.96 539,195 +0.07(+0.37%)
Aug 24, 2017 19.01 19.01 18.89 18.89 580,450 -0.12(-0.63%)
Aug 23, 2017 19.00 19.05 18.97 19.01 473,489 -0.04(-0.21%)
Aug 22, 2017 19.00 19.08 18.96 19.05 481,725 -0.03(-0.16%)
Aug 21, 2017 19.11 19.12 19.06 19.08 421,389 +0.01(+0.05%)
Aug 18, 2017 19.11 19.13 19.01 19.07 597,526 +0.03(+0.16%)
Aug 17, 2017 19.19 19.24 19.03 19.04 650,252 -0.20(-1.04%)
Aug 16, 2017 19.17 19.27 19.14 19.24 543,889 -0.08(-0.41%)
Aug 15, 2017 19.36 19.38 19.31 19.32 401,916 -0.19(-0.97%)
Aug 14, 2017 19.37 19.59 19.36 19.51 467,402 +0.10(+0.52%)
Aug 11, 2017 19.31 19.45 19.31 19.41 697,733 -0.12(-0.61%)
Aug 10, 2017 19.63 19.65 19.51 19.53 791,973 -0.31(-1.56%)
Aug 09, 2017 20.05 20.05 19.80 19.84 1,088,243 -0.95(-4.57%)
Aug 08, 2017 20.72 20.84 20.70 20.79 673,505 -0.05(-0.24%)
Aug 07, 2017 20.83 20.89 20.77 20.84 664,589 -0.07(-0.33%)
Aug 04, 2017 20.84 20.91 20.80 20.91 402,643 +0.14(+0.67%)
Aug 03, 2017 20.79 20.85 20.70 20.77 402,990 -0.14(-0.67%)
Aug 02, 2017 20.82 20.92 20.79 20.91 534,424 -0.16(-0.76%)
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.