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 (%)
Sep 13, 2019 10.57 10.57 10.57 0 +0.14(+1.34%)
Sep 12, 2019 10.60 10.61 10.40 10.43 2,696,832 -0.14(-1.32%)
Sep 11, 2019 10.50 10.61 10.41 10.57 2,097,367 +0.23(+2.22%)
Sep 10, 2019 10.26 10.35 10.26 10.34 1,625,235 +0.01(+0.10%)
Sep 09, 2019 10.29 10.41 10.28 10.33 1,679,181 +0.08(+0.78%)
Sep 06, 2019 10.29 10.30 10.19 10.25 1,673,800 -0.02(-0.19%)
Sep 05, 2019 10.33 10.34 10.23 10.27 1,534,056 +0.12(+1.18%)
Sep 04, 2019 10.11 10.16 10.04 10.15 1,403,205 +0.17(+1.70%)
Sep 03, 2019 9.970 10.01 9.940 9.980 2,341,250 -0.02(-0.20%)
Aug 30, 2019 10.05 10.09 9.960 10.00 1,792,700 +0.13(+1.32%)
Aug 29, 2019 9.970 9.970 9.840 9.870 1,383,255 -0.03(-0.30%)
Aug 28, 2019 9.830 9.930 9.805 9.900 1,565,541 +0.19(+1.96%)
Aug 27, 2019 9.770 9.830 9.670 9.710 2,719,849 +0.08(+0.83%)
Aug 26, 2019 9.620 9.660 9.535 9.630 1,598,388 +0.01(+0.10%)
Aug 23, 2019 9.800 9.840 9.620 9.620 1,898,300 -0.23(-2.34%)
Aug 22, 2019 9.980 9.980 9.810 9.850 2,880,296 +0.07(+0.72%)
Aug 21, 2019 9.850 9.860 9.730 9.780 3,031,419 -0.05(-0.51%)
Aug 20, 2019 9.990 10.00 9.800 9.830 4,444,438 -0.34(-3.34%)
Aug 19, 2019 10.06 10.20 10.06 10.17 1,581,935 +0.23(+2.31%)
Aug 16, 2019 10.10 10.12 9.940 9.940 2,799,800 -0.07(-0.70%)
Aug 15, 2019 9.980 10.10 9.960 10.01 2,521,758 -0.01(-0.10%)
Aug 14, 2019 10.15 10.28 9.975 10.02 3,574,493 -0.55(-5.20%)
Aug 13, 2019 10.58 10.70 10.56 10.57 2,774,887 -0.02(-0.19%)
Aug 12, 2019 10.63 11.69 10.57 10.59 1,171,011 -0.09(-0.84%)
Aug 09, 2019 10.61 10.73 10.59 10.68 1,670,300 -0.04(-0.37%)
Aug 08, 2019 10.79 10.82 10.68 10.72 1,712,499 -0.78(-6.78%)
Aug 07, 2019 11.37 11.52 11.33 11.50 1,824,638 +0.05(+0.44%)
Aug 06, 2019 11.39 11.46 11.35 11.45 2,215,258 +0.06(+0.53%)
Aug 05, 2019 11.38 11.44 11.30 11.39 2,042,758 -0.19(-1.64%)
Aug 02, 2019 11.54 11.62 11.39 11.58 2,412,400 -0.24(-2.03%)
Aug 01, 2019 11.93 12.00 11.82 11.82 1,484,682 -0.10(-0.84%)
Jul 31, 2019 11.94 12.03 11.86 11.92 1,145,571 -0.02(-0.17%)
Jul 30, 2019 12.01 12.02 11.88 11.94 1,350,755 -0.19(-1.57%)
Jul 29, 2019 12.22 12.24 12.11 12.13 812,993 +0.00(+0.00%)
Jul 26, 2019 12.03 12.15 12.02 12.13 1,049,800 +0.22(+1.85%)
Jul 25, 2019 12.06 12.06 11.90 11.91 735,842 -0.16(-1.33%)
Jul 24, 2019 12.03 12.09 12.02 12.07 716,121 +0.01(+0.08%)
Jul 23, 2019 12.08 12.14 11.99 12.06 780,406 +0.22(+1.86%)
Jul 22, 2019 11.91 11.93 11.81 11.84 1,040,118 -0.18(-1.50%)
Jul 19, 2019 11.99 12.07 11.97 12.02 637,600 -0.08(-0.66%)
Jul 18, 2019 12.04 12.11 12.01 12.10 709,504 +0.03(+0.25%)
Jul 17, 2019 12.03 12.10 11.99 12.07 960,537 +0.13(+1.09%)
Jul 16, 2019 12.00 12.05 11.93 11.94 1,588,184 -0.17(-1.40%)
Jul 15, 2019 12.13 12.17 12.11 12.11 1,222,623 -0.21(-1.70%)
Jul 12, 2019 12.33 12.34 12.28 12.32 1,035,400 -0.06(-0.48%)
Jul 11, 2019 12.37 12.40 12.31 12.38 930,126 +0.07(+0.57%)
Jul 10, 2019 12.33 12.34 12.21 12.31 1,458,350 -0.04(-0.32%)
Jul 09, 2019 12.43 12.47 12.35 12.35 2,227,087 -0.30(-2.37%)
Jul 08, 2019 12.64 12.69 12.61 12.65 1,434,153 -0.07(-0.55%)
Jul 05, 2019 12.64 12.73 12.59 12.72 1,372,800 -0.13(-1.01%)
Jul 03, 2019 12.80 12.90 12.79 12.85 896,300 +0.11(+0.86%)
Jul 02, 2019 12.60 12.78 12.58 12.74 2,033,483 +0.11(+0.87%)
Jul 01, 2019 12.70 12.72 12.57 12.63 1,478,550 -0.14(-1.10%)
Jun 28, 2019 12.67 12.79 12.67 12.77 1,340,600 +0.08(+0.63%)
Jun 27, 2019 12.82 12.88 12.68 12.69 1,733,011 -0.05(-0.39%)
Jun 26, 2019 12.69 12.80 12.68 12.74 914,533 +0.03(+0.24%)
Jun 25, 2019 12.64 12.77 12.64 12.71 1,260,875 +0.09(+0.71%)
Jun 24, 2019 12.76 12.77 12.60 12.62 1,202,080 -0.48(-3.66%)
Jun 21, 2019 12.96 13.16 12.90 13.10 1,369,200 -0.09(-0.68%)
Jun 20, 2019 13.16 13.22 13.12 13.19 792,711 -0.12(-0.90%)
Jun 19, 2019 13.23 13.32 13.19 13.31 454,626 -0.05(-0.37%)
Jun 18, 2019 13.25 13.37 13.25 13.36 511,923 +0.17(+1.29%)
Jun 17, 2019 13.20 13.23 13.18 13.19 619,685 +0.04(+0.30%)
Jun 14, 2019 13.13 13.23 13.09 13.15 744,400 -0.28(-2.08%)
Jun 13, 2019 13.44 13.51 13.41 13.43 598,078 +0.04(+0.30%)
Jun 12, 2019 13.40 13.42 13.36 13.39 804,448 -0.01(-0.07%)
Jun 11, 2019 13.47 13.50 13.40 13.40 865,091 +0.06(+0.45%)
Jun 10, 2019 13.32 13.37 13.29 13.34 903,130 +0.00(+0.00%)
Jun 07, 2019 13.40 13.43 13.32 13.34 1,212,600 +0.42(+3.25%)
Jun 06, 2019 13.12 13.15 12.92 12.92 972,108 -0.15(-1.15%)
Jun 05, 2019 13.05 13.08 12.98 13.07 986,194 -0.04(-0.31%)
Jun 04, 2019 13.04 13.12 12.98 13.11 1,339,432 +0.51(+4.05%)
Jun 03, 2019 12.39 12.62 12.36 12.60 2,116,665 +0.20(+1.61%)
May 31, 2019 12.39 12.43 12.34 12.40 1,810,900 -0.10(-0.80%)
May 30, 2019 12.47 12.54 12.41 12.50 3,101,666 -0.10(-0.79%)
May 29, 2019 12.65 12.68 12.56 12.60 949,513 -0.04(-0.32%)
May 28, 2019 12.66 12.74 12.64 12.64 792,672 -0.08(-0.63%)
May 24, 2019 12.82 12.82 12.64 12.72 1,091,300 -0.10(-0.78%)
May 23, 2019 12.87 12.88 12.77 12.82 1,055,898 -0.27(-2.06%)
May 22, 2019 13.01 13.16 13.01 13.09 1,020,968 -0.08(-0.61%)
May 21, 2019 13.23 13.25 13.15 13.17 729,776 +0.00(+0.00%)
May 20, 2019 13.09 13.21 13.07 13.17 891,142 +0.10(+0.77%)
May 17, 2019 13.02 13.19 13.00 13.07 1,150,300 -0.16(-1.21%)
May 16, 2019 13.29 13.38 13.23 13.23 1,245,672 -0.22(-1.64%)
May 15, 2019 13.43 13.48 13.38 13.45 756,870 -0.07(-0.52%)
May 14, 2019 13.53 13.59 13.49 13.52 863,424 +0.00(+0.00%)
May 13, 2019 13.56 13.58 13.47 13.52 1,025,383 -0.35(-2.52%)
May 10, 2019 13.89 13.92 13.81 13.87 995,900 -0.12(-0.86%)
May 09, 2019 13.99 14.06 13.77 13.99 1,176,210 -0.48(-3.32%)
May 08, 2019 14.61 14.65 14.46 14.47 864,365 -0.39(-2.62%)
May 07, 2019 14.96 14.98 14.84 14.86 556,986 -0.19(-1.26%)
May 06, 2019 14.86 15.08 14.86 15.05 441,299 -0.01(-0.07%)
May 03, 2019 14.92 15.09 14.91 15.06 492,700 +0.17(+1.14%)
May 02, 2019 14.99 14.99 14.80 14.89 697,445 -0.10(-0.67%)
May 01, 2019 15.17 15.17 14.98 14.99 545,034 -0.10(-0.66%)
Apr 30, 2019 14.97 15.10 14.95 15.09 419,027 +0.10(+0.67%)
Apr 29, 2019 15.01 15.03 14.96 14.99 424,719 -0.01(-0.07%)
Apr 26, 2019 14.98 15.05 14.95 15.00 905,700 +0.31(+2.11%)
Apr 25, 2019 14.52 14.71 14.48 14.69 867,171 -0.02(-0.14%)
Apr 24, 2019 14.75 14.80 14.69 14.71 640,836 -0.21(-1.41%)
Apr 23, 2019 15.03 15.03 14.87 14.92 507,379 -0.21(-1.39%)
Apr 22, 2019 15.19 15.19 15.11 15.13 364,785 -0.03(-0.20%)
Apr 18, 2019 15.12 15.19 15.06 15.16 388,200 -0.03(-0.20%)
Apr 17, 2019 15.23 15.28 15.19 15.19 709,679 -0.04(-0.26%)
Apr 16, 2019 15.27 15.29 15.17 15.23 541,045 +0.17(+1.13%)
Apr 15, 2019 15.14 15.15 15.05 15.06 601,812 +0.08(+0.53%)
Apr 12, 2019 15.10 15.10 14.93 14.98 523,900 +0.08(+0.54%)
Apr 11, 2019 14.98 14.99 14.87 14.90 545,941 -0.07(-0.47%)
Apr 10, 2019 14.98 15.00 14.93 14.97 561,537 +0.09(+0.60%)
Apr 09, 2019 14.87 14.90 14.85 14.88 573,226 +0.01(+0.07%)
Apr 08, 2019 14.87 14.91 14.79 14.87 674,953 +0.04(+0.27%)
Apr 05, 2019 14.80 14.88 14.79 14.83 1,036,300 -0.29(-1.92%)
Apr 04, 2019 15.02 15.17 15.00 15.12 725,475 -0.01(-0.07%)
Apr 03, 2019 15.10 15.18 15.06 15.13 523,367 +0.21(+1.41%)
Apr 02, 2019 14.88 14.97 14.83 14.92 517,969 -0.01(-0.07%)
Apr 01, 2019 14.98 15.00 14.89 14.93 771,731 +0.14(+0.95%)
Mar 29, 2019 14.82 14.83 14.66 14.79 1,126,400 -0.17(-1.14%)
Mar 28, 2019 15.03 15.07 14.85 14.96 845,896 -0.21(-1.38%)
Mar 27, 2019 15.22 15.25 15.08 15.17 808,700 +0.11(+0.73%)
Mar 26, 2019 14.99 15.08 14.93 15.06 747,391 +0.13(+0.87%)
Mar 25, 2019 15.02 15.07 14.86 14.93 1,159,864 -0.25(-1.65%)
Mar 22, 2019 15.16 15.27 15.16 15.18 1,702,900 -0.03(-0.20%)
Mar 21, 2019 15.24 15.25 15.12 15.21 996,348 -0.17(-1.11%)
Mar 20, 2019 15.30 15.47 15.27 15.38 809,241 +0.00(+0.00%)
Mar 19, 2019 15.37 15.45 15.35 15.38 741,539 +0.10(+0.65%)
Mar 18, 2019 15.23 15.30 15.15 15.28 728,340 +0.04(+0.26%)
Mar 15, 2019 15.05 15.28 15.05 15.24 2,960,500 +0.37(+2.49%)
Mar 14, 2019 14.88 14.97 14.86 14.87 1,430,417 +0.10(+0.68%)
Mar 13, 2019 14.58 14.80 14.53 14.77 1,816,924 +0.18(+1.23%)
Mar 12, 2019 14.47 14.66 14.43 14.59 2,533,687 +0.22(+1.53%)
Mar 11, 2019 14.15 14.37 14.13 14.37 1,318,148 +0.04(+0.28%)
Mar 08, 2019 14.26 14.33 14.22 14.33 711,500 +0.00(+0.00%)
Mar 07, 2019 14.40 14.45 14.27 14.33 596,776 -0.13(-0.90%)
Mar 06, 2019 14.48 14.50 14.35 14.46 466,526 -0.01(-0.07%)
Mar 05, 2019 14.39 14.48 14.37 14.47 705,034 +0.22(+1.54%)
Mar 04, 2019 14.34 14.34 14.14 14.25 1,054,538 -0.08(-0.56%)
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.