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 (%)
Feb 28, 2005 26.13 26.16 25.84 25.95 141,241 -0.27(-1.03%)
Feb 25, 2005 25.90 26.24 25.90 26.22 73,104 +0.41(+1.60%)
Feb 24, 2005 25.67 25.84 25.56 25.80 74,811 +0.09(+0.35%)
Feb 23, 2005 25.78 25.83 25.55 25.71 75,897 +0.31(+1.22%)
Feb 22, 2005 25.54 25.64 25.26 25.40 105,698 -0.45(-1.74%)
Feb 18, 2005 25.90 26.03 25.82 25.86 58,979 -0.52(-1.95%)
Feb 17, 2005 26.34 26.64 26.34 26.37 55,410 +0.02(+0.07%)
Feb 16, 2005 26.58 26.61 26.24 26.35 77,605 +0.06(+0.25%)
Feb 15, 2005 26.25 26.40 26.22 26.29 73,724 +0.13(+0.49%)
Feb 14, 2005 26.00 26.16 25.95 26.16 218,691 +0.71(+2.78%)
Feb 11, 2005 25.19 25.51 25.19 25.45 61,463 +0.40(+1.59%)
Feb 10, 2005 24.93 25.22 24.93 25.05 70,465 +0.19(+0.75%)
Feb 09, 2005 25.03 25.09 24.80 24.86 120,443 -0.50(-1.96%)
Feb 08, 2005 25.34 25.42 25.18 25.36 68,137 -0.11(-0.43%)
Feb 07, 2005 25.51 25.53 25.36 25.47 83,347 -0.04(-0.15%)
Feb 04, 2005 25.35 25.66 25.32 25.51 88,159 +0.54(+2.17%)
Feb 03, 2005 24.77 25.00 24.68 24.97 118,425 -0.11(-0.44%)
Feb 02, 2005 25.06 25.11 24.94 25.08 95,299 -0.30(-1.19%)
Feb 01, 2005 25.38 25.49 25.17 25.38 98,713 -0.14(-0.56%)
Jan 31, 2005 25.43 25.54 25.33 25.52 87,228 +0.32(+1.25%)
Jan 28, 2005 25.17 25.23 24.95 25.20 115,476 +0.04(+0.15%)
Jan 27, 2005 25.16 25.29 25.06 25.17 53,702 -0.09(-0.36%)
Jan 26, 2005 25.08 25.31 25.08 25.26 67,050 +0.32(+1.27%)
Jan 25, 2005 24.81 25.11 24.81 24.94 70,620 +0.09(+0.36%)
Jan 24, 2005 24.87 25.06 24.81 24.85 62,549 -0.37(-1.46%)
Jan 21, 2005 25.03 25.22 24.99 25.22 59,600 +0.28(+1.14%)
Jan 20, 2005 24.93 25.03 24.80 24.93 75,587 -0.07(-0.28%)
Jan 19, 2005 25.61 25.61 24.93 25.00 180,664 -0.77(-2.97%)
Jan 18, 2005 25.39 25.81 25.35 25.77 115,321 +0.04(+0.15%)
Jan 14, 2005 25.93 25.93 25.66 25.73 98,092 +0.30(+1.16%)
Jan 13, 2005 25.64 25.87 25.43 25.44 177,405 +0.05(+0.20%)
Jan 12, 2005 25.31 25.53 25.31 25.38 181,751 +0.42(+1.68%)
Jan 11, 2005 24.99 25.16 24.85 24.97 94,523 +0.06(+0.26%)
Jan 10, 2005 25.01 25.24 24.90 24.90 184,544 -0.25(-1.00%)
Jan 07, 2005 25.38 25.42 25.03 25.15 69,223 -0.06(-0.23%)
Jan 06, 2005 25.48 25.48 25.19 25.21 61,618 -0.10(-0.38%)
Jan 05, 2005 25.41 25.67 25.30 25.31 99,024 +0.17(+0.69%)
Jan 04, 2005 25.64 25.69 25.13 25.13 113,613 +0.01(+0.03%)
Jan 03, 2005 25.38 25.45 25.13 25.13 52,771 -0.34(-1.34%)
Dec 31, 2004 25.33 25.53 25.32 25.47 59,290 -0.03(-0.10%)
Dec 30, 2004 25.20 25.54 25.20 25.49 75,432 +0.50(+1.98%)
Dec 29, 2004 25.09 25.29 24.97 25.00 74,656 -0.64(-2.51%)
Dec 28, 2004 25.35 25.77 25.35 25.64 95,764 +0.03(+0.13%)
Dec 27, 2004 25.58 25.80 25.48 25.61 63,015 +0.13(+0.51%)
Dec 23, 2004 25.61 25.67 25.45 25.48 61,618 +0.16(+0.64%)
Dec 22, 2004 25.30 25.38 25.14 25.32 104,301 -0.26(-1.03%)
Dec 21, 2004 25.61 25.61 25.40 25.58 67,671 -0.15(-0.60%)
Dec 20, 2004 25.77 25.95 25.70 25.74 65,498 +0.23(+0.88%)
Dec 17, 2004 25.51 25.57 25.36 25.51 230,021 +0.01(+0.03%)
Dec 16, 2004 25.64 25.71 25.26 25.51 117,183 -0.31(-1.20%)
Dec 15, 2004 25.84 25.96 25.74 25.82 57,893 +0.18(+0.70%)
Dec 14, 2004 25.26 25.64 25.26 25.64 109,888 +0.24(+0.94%)
Dec 13, 2004 25.13 25.47 25.11 25.40 156,607 +0.62(+2.52%)
Dec 10, 2004 24.60 24.79 24.55 24.77 100,110 -0.02(-0.08%)
Dec 09, 2004 24.78 25.00 24.49 24.79 127,272 -0.57(-2.26%)
Dec 08, 2004 25.51 25.73 25.36 25.37 77,449 -0.30(-1.16%)
Dec 07, 2004 25.87 26.20 25.66 25.66 111,285 +0.14(+0.53%)
Dec 06, 2004 25.50 25.62 25.32 25.53 138,602 +0.01(+0.05%)
Dec 03, 2004 25.27 25.58 25.26 25.51 123,236 +0.87(+3.53%)
Dec 02, 2004 24.84 24.87 24.58 24.64 80,554 +0.02(+0.08%)
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.