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, 2018 15.21 15.43 15.16 15.24 955,132 -0.28(-1.80%)
Oct 30, 2018 15.21 15.53 15.19 15.52 1,172,747 +0.39(+2.58%)
Oct 29, 2018 15.27 15.38 15.04 15.13 1,002,754 +0.39(+2.65%)
Oct 26, 2018 14.82 14.83 14.59 14.74 1,471,600 -0.63(-4.10%)
Oct 25, 2018 15.23 15.48 15.13 15.37 1,496,406 -0.65(-4.06%)
Oct 24, 2018 16.30 16.32 16.02 16.02 1,076,367 +0.20(+1.26%)
Oct 23, 2018 15.74 15.85 15.63 15.82 881,707 -0.01(-0.06%)
Oct 22, 2018 15.90 15.95 15.79 15.83 449,822 -0.33(-2.04%)
Oct 19, 2018 16.03 16.23 16.02 16.16 665,200 +0.23(+1.44%)
Oct 18, 2018 16.10 16.25 15.88 15.93 831,845 -0.04(-0.25%)
Oct 17, 2018 15.96 16.02 15.87 15.97 702,184 -0.07(-0.44%)
Oct 16, 2018 15.98 16.10 15.96 16.04 661,697 +0.07(+0.44%)
Oct 15, 2018 15.86 16.07 15.77 15.97 1,033,634 +0.47(+3.03%)
Oct 12, 2018 15.70 15.70 15.40 15.50 1,150,600 -0.01(-0.06%)
Oct 11, 2018 15.88 15.88 15.45 15.51 1,789,620 -0.13(-0.83%)
Oct 10, 2018 15.79 15.86 15.64 15.64 1,495,306 +0.64(+4.27%)
Oct 09, 2018 15.03 15.13 14.92 15.00 813,995 -0.22(-1.45%)
Oct 08, 2018 15.31 15.33 15.14 15.22 801,314 +0.08(+0.53%)
Oct 05, 2018 15.09 15.20 15.06 15.14 960,100 +0.18(+1.20%)
Oct 04, 2018 14.93 14.97 14.88 14.96 368,707 -0.01(-0.07%)
Oct 03, 2018 15.02 15.11 14.92 14.97 493,208 +0.26(+1.77%)
Oct 02, 2018 14.62 14.74 14.57 14.71 455,660 -0.13(-0.88%)
Oct 01, 2018 14.93 14.97 14.82 14.84 532,019 +0.07(+0.47%)
Sep 28, 2018 14.80 14.88 14.75 14.77 421,300 -0.37(-2.44%)
Sep 27, 2018 15.18 15.33 15.14 15.14 651,783 +0.23(+1.54%)
Sep 26, 2018 14.89 15.00 14.87 14.91 422,188 -0.03(-0.20%)
Sep 25, 2018 14.94 14.96 14.88 14.94 393,391 -0.05(-0.33%)
Sep 24, 2018 15.15 15.16 14.97 14.99 431,085 -0.11(-0.73%)
Sep 21, 2018 15.15 15.15 15.06 15.10 1,227,700 -0.03(-0.20%)
Sep 20, 2018 15.12 15.15 15.04 15.13 583,228 +0.01(+0.07%)
Sep 19, 2018 15.08 15.16 15.07 15.12 665,124 -0.18(-1.18%)
Sep 18, 2018 15.25 15.33 15.25 15.30 930,634 +0.15(+0.99%)
Sep 17, 2018 15.06 15.18 15.04 15.15 647,804 +0.24(+1.61%)
Sep 14, 2018 14.93 14.94 14.84 14.91 466,600 +0.10(+0.68%)
Sep 13, 2018 14.77 14.83 14.73 14.81 393,950 +0.08(+0.54%)
Sep 12, 2018 14.67 14.75 14.63 14.73 580,666 +0.09(+0.61%)
Sep 11, 2018 14.54 14.67 14.52 14.64 511,904 -0.03(-0.20%)
Sep 10, 2018 14.73 14.73 14.62 14.67 540,166 +0.13(+0.89%)
Sep 07, 2018 14.44 14.57 14.43 14.54 620,100 +0.17(+1.18%)
Sep 06, 2018 14.35 14.44 14.30 14.37 419,687 +0.10(+0.70%)
Sep 05, 2018 14.26 14.32 14.19 14.27 670,951 +0.05(+0.35%)
Sep 04, 2018 14.28 14.29 14.19 14.22 584,556 +0.02(+0.14%)
Aug 31, 2018 14.20 14.20 14.20 0 -0.06(-0.42%)
Aug 30, 2018 14.28 14.35 14.24 14.26 563,992 -0.33(-2.26%)
Aug 29, 2018 14.45 14.61 14.41 14.59 592,286 +0.02(+0.14%)
Aug 28, 2018 14.61 14.71 14.56 14.57 642,326 -0.13(-0.88%)
Aug 27, 2018 14.56 14.70 14.56 14.70 392,921 +0.21(+1.45%)
Aug 24, 2018 14.53 14.54 14.46 14.49 414,100 -0.05(-0.34%)
Aug 23, 2018 14.59 14.65 14.51 14.54 656,752 -0.15(-1.02%)
Aug 22, 2018 14.87 14.87 14.68 14.69 417,364 -0.06(-0.41%)
Aug 21, 2018 14.61 14.81 14.60 14.75 590,118 +0.16(+1.10%)
Aug 20, 2018 14.56 14.61 14.53 14.59 497,407 +0.07(+0.48%)
Aug 17, 2018 14.41 14.57 14.35 14.52 663,600 +0.05(+0.35%)
Aug 16, 2018 14.33 14.52 14.32 14.47 781,787 +0.26(+1.83%)
Aug 15, 2018 14.14 14.25 14.07 14.21 1,569,035 -0.16(-1.11%)
Aug 14, 2018 14.53 14.54 14.32 14.37 946,630 -0.25(-1.71%)
Aug 13, 2018 14.55 14.70 14.54 14.62 1,189,674 +0.16(+1.11%)
Aug 10, 2018 14.33 14.50 14.30 14.46 689,500 -0.42(-2.82%)
Aug 09, 2018 14.92 14.96 14.81 14.88 2,099,773 -0.68(-4.37%)
Aug 08, 2018 15.57 15.60 15.50 15.56 647,248 +0.01(+0.06%)
Aug 07, 2018 15.58 15.66 15.53 15.55 1,660,323 +0.01(+0.06%)
Aug 06, 2018 15.39 15.55 15.37 15.54 1,763,205 +0.18(+1.17%)
Aug 03, 2018 15.18 15.38 15.16 15.36 467,300 +0.27(+1.79%)
Aug 02, 2018 15.13 15.15 15.04 15.09 782,485 -0.07(-0.46%)
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.