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 (%)
Mar 29, 2019 13.96 13.97 13.81 13.94 1,195,475 -0.16(-1.14%)
Mar 28, 2019 14.16 14.20 13.99 14.10 897,769 -0.20(-1.38%)
Mar 27, 2019 14.34 14.37 14.21 14.29 858,292 +0.10(+0.73%)
Mar 26, 2019 14.12 14.21 14.06 14.19 793,224 +0.12(+0.87%)
Mar 25, 2019 14.15 14.19 14.00 14.07 1,230,991 -0.24(-1.65%)
Mar 22, 2019 14.28 14.39 14.28 14.30 1,807,328 -0.03(-0.20%)
Mar 21, 2019 14.36 14.37 14.25 14.33 1,057,448 -0.16(-1.10%)
Mar 20, 2019 14.42 14.58 14.39 14.49 858,867 +0.00(+0.00%)
Mar 19, 2019 14.48 14.56 14.46 14.49 787,013 +0.09(+0.65%)
Mar 18, 2019 14.35 14.42 14.27 14.40 773,004 +0.04(+0.26%)
Mar 15, 2019 14.18 14.40 14.18 14.36 3,142,050 +0.35(+2.49%)
Mar 14, 2019 14.02 14.11 14.00 14.01 1,518,136 +0.09(+0.68%)
Mar 13, 2019 13.74 13.94 13.69 13.92 1,928,345 +0.17(+1.23%)
Mar 12, 2019 13.63 13.81 13.60 13.75 2,689,063 +0.21(+1.53%)
Mar 11, 2019 13.33 13.54 13.31 13.54 1,398,982 +0.04(+0.28%)
Mar 08, 2019 13.44 13.50 13.40 13.50 755,132 +0.00(+0.00%)
Mar 07, 2019 13.57 13.62 13.45 13.50 633,372 -0.12(-0.90%)
Mar 06, 2019 13.64 13.66 13.52 13.62 495,135 -0.01(-0.07%)
Mar 05, 2019 13.56 13.64 13.54 13.63 748,269 +0.21(+1.54%)
Mar 04, 2019 13.51 13.51 13.32 13.43 1,119,206 -0.08(-0.56%)
Mar 01, 2019 13.65 13.69 13.48 13.50 605,485 -0.11(-0.83%)
Feb 28, 2019 13.66 13.68 13.61 13.62 682,017 -0.08(-0.62%)
Feb 27, 2019 13.85 13.87 13.68 13.70 1,255,689 -0.24(-1.69%)
Feb 26, 2019 13.89 13.96 13.82 13.94 862,624 -0.25(-1.73%)
Feb 25, 2019 14.33 14.33 14.17 14.18 538,798 -0.03(-0.20%)
Feb 22, 2019 14.19 14.27 14.15 14.21 2,244,912 -0.08(-0.53%)
Feb 21, 2019 14.27 14.35 14.23 14.28 1,307,154 +0.06(+0.40%)
Feb 20, 2019 14.24 14.30 14.19 14.23 1,703,692 -0.18(-1.24%)
Feb 19, 2019 14.27 14.44 14.24 14.41 1,001,215 +0.23(+1.59%)
Feb 15, 2019 14.10 14.21 13.98 14.18 1,787,376 +0.34(+2.45%)
Feb 14, 2019 13.81 13.90 13.80 13.84 669,623 -0.11(-0.81%)
Feb 13, 2019 13.98 14.02 13.91 13.95 635,853 +0.04(+0.27%)
Feb 12, 2019 13.98 14.00 13.84 13.92 615,142 -0.01(-0.07%)
Feb 11, 2019 13.94 13.97 13.90 13.93 597,004 -0.08(-0.61%)
Feb 08, 2019 13.93 14.02 13.86 14.01 442,359 -0.06(-0.40%)
Feb 07, 2019 14.08 14.11 14.01 14.07 553,882 -0.09(-0.67%)
Feb 06, 2019 14.28 14.31 14.16 14.16 606,139 -0.20(-1.38%)
Feb 05, 2019 14.29 14.36 14.23 14.36 584,366 +0.08(+0.59%)
Feb 04, 2019 14.15 14.28 14.15 14.27 564,846 +0.08(+0.53%)
Feb 01, 2019 14.22 14.32 14.18 14.20 701,323 -0.18(-1.25%)
Jan 31, 2019 14.27 14.45 14.22 14.38 1,097,061 -0.16(-1.10%)
Jan 30, 2019 14.47 14.56 14.38 14.54 656,625 -0.01(-0.07%)
Jan 29, 2019 14.64 14.68 14.52 14.55 767,484 -0.11(-0.77%)
Jan 28, 2019 14.59 14.69 14.55 14.66 582,772 +0.04(+0.26%)
Jan 25, 2019 14.46 14.71 14.43 14.62 686,358 +0.11(+0.78%)
Jan 24, 2019 14.50 14.60 14.40 14.51 1,106,060 -0.08(-0.58%)
Jan 23, 2019 14.60 14.78 14.57 14.60 799,223 +0.17(+1.18%)
Jan 22, 2019 14.48 14.55 14.40 14.43 1,026,526 -0.08(-0.58%)
Jan 18, 2019 14.60 14.60 14.46 14.51 1,499,757 +0.39(+2.74%)
Jan 17, 2019 14.09 14.15 14.04 14.12 1,037,723 +0.38(+2.74%)
Jan 16, 2019 13.88 13.93 13.74 13.75 1,042,734 -0.19(-1.35%)
Jan 15, 2019 13.96 13.99 13.82 13.94 512,070 +0.01(+0.07%)
Jan 14, 2019 13.98 14.04 13.87 13.93 526,784 -0.17(-1.20%)
Jan 11, 2019 14.15 14.19 14.10 14.10 520,261 +0.05(+0.34%)
Jan 10, 2019 14.06 14.12 14.04 14.05 598,426 -0.02(-0.13%)
Jan 09, 2019 13.96 14.11 13.92 14.07 721,065 +0.09(+0.67%)
Jan 08, 2019 13.96 13.98 13.80 13.97 773,140 -0.42(-2.95%)
Jan 07, 2019 14.34 14.43 14.32 14.40 755,035 +0.06(+0.39%)
Jan 04, 2019 14.16 14.36 14.15 14.34 858,823 +0.06(+0.40%)
Jan 03, 2019 14.25 14.36 14.15 14.28 522,588 -0.06(-0.39%)
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.