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 31, 2018 15.19 15.24 15.05 15.20 933,600 +0.12(+0.80%)
Dec 28, 2018 15.22 15.26 15.05 15.08 1,059,300 +0.19(+1.28%)
Dec 27, 2018 14.79 14.90 14.55 14.89 877,656 -0.52(-3.37%)
Dec 26, 2018 15.10 15.41 14.97 15.41 613,561 +0.36(+2.39%)
Dec 24, 2018 15.46 15.47 15.05 15.05 396,900 -0.35(-2.27%)
Dec 21, 2018 15.68 15.77 15.40 15.40 2,405,200 -0.33(-2.10%)
Dec 20, 2018 15.82 15.94 15.66 15.73 1,001,824 +0.14(+0.90%)
Dec 19, 2018 15.66 15.86 15.54 15.59 926,332 +0.18(+1.17%)
Dec 18, 2018 15.76 15.78 15.41 15.41 759,146 -0.37(-2.34%)
Dec 17, 2018 15.95 15.95 15.72 15.78 901,247 -0.13(-0.82%)
Dec 14, 2018 15.76 15.98 15.75 15.91 873,100 -0.11(-0.69%)
Dec 13, 2018 16.07 16.11 15.87 16.02 939,971 -0.02(-0.12%)
Dec 12, 2018 16.11 16.14 16.02 16.04 523,357 +0.18(+1.13%)
Dec 11, 2018 16.09 16.09 15.83 15.86 705,968 -0.01(-0.06%)
Dec 10, 2018 16.05 16.07 15.63 15.87 888,152 -0.31(-1.92%)
Dec 07, 2018 16.52 16.59 16.05 16.18 792,400 -0.25(-1.52%)
Dec 06, 2018 16.45 16.49 16.14 16.43 1,027,052 -0.33(-1.97%)
Dec 04, 2018 16.82 16.86 16.51 16.76 2,113,000 +0.39(+2.38%)
Dec 03, 2018 16.31 16.43 16.21 16.37 667,553 -0.34(-2.03%)
Nov 30, 2018 16.68 16.80 16.68 16.71 432,900 -0.03(-0.18%)
Nov 29, 2018 16.77 16.93 16.73 16.74 449,270 -0.11(-0.65%)
Nov 28, 2018 16.74 16.88 16.64 16.85 450,080 +0.05(+0.30%)
Nov 27, 2018 16.65 16.84 16.60 16.80 463,409 +0.13(+0.78%)
Nov 26, 2018 16.71 17.02 16.66 16.67 1,169,140 +0.31(+1.89%)
Nov 23, 2018 16.43 16.45 16.32 16.36 282,000 -0.09(-0.55%)
Nov 21, 2018 16.45 16.45 16.45 0 +0.24(+1.48%)
Nov 20, 2018 16.36 16.40 16.18 16.21 503,029 -0.20(-1.22%)
Nov 19, 2018 16.60 16.65 16.37 16.41 525,822 +0.02(+0.12%)
Nov 16, 2018 16.41 16.52 16.32 16.39 660,100 +0.05(+0.31%)
Nov 15, 2018 16.14 16.36 16.07 16.34 826,233 -0.46(-2.74%)
Nov 14, 2018 16.93 16.94 16.68 16.80 1,486,384 +0.52(+3.19%)
Nov 13, 2018 16.36 16.48 16.27 16.28 901,045 -0.08(-0.49%)
Nov 12, 2018 16.41 16.51 16.34 16.36 489,792 -0.17(-1.03%)
Nov 09, 2018 16.64 16.68 16.39 16.53 675,800 -0.13(-0.78%)
Nov 08, 2018 16.77 16.94 16.62 16.66 685,385 +0.13(+0.79%)
Nov 07, 2018 16.40 16.53 16.31 16.53 1,078,432 +0.08(+0.49%)
Nov 06, 2018 16.72 16.74 16.41 16.45 912,403 -0.69(-4.03%)
Nov 05, 2018 17.18 17.28 17.03 17.14 999,151 -0.01(-0.06%)
Nov 02, 2018 16.77 17.33 16.76 17.15 1,917,700 +0.09(+0.53%)
Nov 01, 2018 16.87 17.08 16.79 17.06 2,162,533 +1.82(+11.94%)
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%)
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.