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, 2018 16.25 16.68 16.18 16.58 4,709,011 +0.32(+1.96%)
Jan 30, 2018 16.28 16.29 16.26 16.26 823,772 -0.06(-0.38%)
Jan 29, 2018 16.27 16.37 16.26 16.32 1,115,758 -0.28(-1.70%)
Jan 26, 2018 16.59 16.63 16.51 16.60 584,566 +0.11(+0.70%)
Jan 25, 2018 16.65 16.66 16.43 16.49 972,552 -0.08(-0.48%)
Jan 24, 2018 16.55 16.64 16.46 16.57 954,491 +0.10(+0.59%)
Jan 23, 2018 16.49 16.58 16.43 16.47 715,817 -0.08(-0.48%)
Jan 22, 2018 16.55 16.60 16.42 16.55 733,491 +0.33(+2.01%)
Jan 19, 2018 16.20 16.24 16.16 16.22 587,018 -0.19(-1.13%)
Jan 18, 2018 16.32 16.48 16.32 16.41 1,013,569 +0.00(+0.00%)
Jan 17, 2018 16.58 16.59 16.40 16.41 1,284,816 -0.28(-1.69%)
Jan 16, 2018 16.72 16.75 16.66 16.69 971,167 -0.02(-0.11%)
Jan 12, 2018 16.71 16.71 16.71 0 +0.43(+2.66%)
Jan 11, 2018 16.15 16.30 16.14 16.28 1,641,312 -0.04(-0.27%)
Jan 10, 2018 16.45 16.29 16.32 877,335 -0.04(-0.22%)
Jan 09, 2018 16.44 16.45 16.35 16.36 939,035 +0.17(+1.04%)
Jan 08, 2018 16.17 16.22 16.12 16.19 785,484 -0.15(-0.92%)
Jan 05, 2018 16.29 16.34 16.24 16.34 989,449 +0.09(+0.54%)
Jan 04, 2018 16.14 16.27 16.11 16.25 1,066,378 -0.07(-0.43%)
Jan 03, 2018 16.48 16.51 16.29 16.32 799,341 -0.30(-1.81%)
Jan 02, 2018 16.49 16.65 16.44 16.62 1,229,349 +0.52(+3.24%)
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%)
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.