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 (%)
May 31, 2016 26.82 26.85 26.15 26.22 309,902 -0.82(-3.02%)
May 27, 2016 26.81 27.03 27.03 27.03 197,554 +0.15(+0.57%)
May 26, 2016 26.84 26.93 26.78 26.88 206,801 +0.03(+0.12%)
May 25, 2016 26.79 26.88 26.73 26.85 223,770 +0.03(+0.12%)
May 24, 2016 26.60 26.85 26.59 26.81 437,384 +0.83(+3.20%)
May 23, 2016 26.16 26.22 25.94 25.98 135,264 -0.17(-0.65%)
May 20, 2016 26.23 26.30 26.12 26.15 211,865 +0.24(+0.94%)
May 19, 2016 26.03 26.03 25.80 25.91 237,364 -0.23(-0.87%)
May 18, 2016 26.17 26.31 25.95 26.13 203,247 +0.09(+0.34%)
May 17, 2016 26.25 26.28 26.01 26.05 271,099 +0.19(+0.75%)
May 16, 2016 25.63 25.92 25.63 25.85 138,794 +0.13(+0.50%)
May 13, 2016 25.70 25.89 25.68 25.72 174,663 -0.23(-0.87%)
May 12, 2016 26.26 26.28 25.85 25.95 247,403 +0.18(+0.69%)
May 11, 2016 25.88 25.92 25.76 25.77 299,348 -0.29(-1.12%)
May 10, 2016 25.92 26.11 25.88 26.06 210,725 +0.10(+0.37%)
May 09, 2016 26.19 26.23 25.86 25.97 210,982 -0.32(-1.23%)
May 06, 2016 26.26 26.34 26.05 26.29 207,266 -0.41(-1.54%)
May 05, 2016 26.85 26.90 26.64 26.70 262,516 +0.69(+2.64%)
May 04, 2016 26.37 26.37 25.96 26.01 269,682 -0.65(-2.42%)
May 03, 2016 26.82 26.85 26.59 26.66 333,321 +0.06(+0.21%)
May 02, 2016 26.65 26.65 26.49 26.60 274,863 +0.11(+0.40%)
Apr 29, 2016 26.51 26.70 26.39 26.50 521,627 +0.58(+2.24%)
Apr 28, 2016 25.75 26.23 25.68 25.92 348,976 -0.13(-0.50%)
Apr 27, 2016 26.07 26.14 25.90 26.05 319,823 +0.51(+1.99%)
Apr 26, 2016 25.67 25.80 25.51 25.54 177,144 +0.13(+0.51%)
Apr 25, 2016 25.42 25.49 25.32 25.41 205,184 -0.27(-1.04%)
Apr 22, 2016 25.66 25.72 25.51 25.67 179,008 +0.31(+1.21%)
Apr 21, 2016 25.61 25.64 25.34 25.37 209,047 -0.39(-1.51%)
Apr 20, 2016 25.79 25.89 25.70 25.76 506,752 -0.78(-2.95%)
Apr 19, 2016 26.66 26.68 26.40 26.54 156,080 -0.01(-0.03%)
Apr 18, 2016 26.32 26.62 26.31 26.55 428,139 +0.82(+3.20%)
Apr 15, 2016 25.72 25.83 25.68 25.72 142,844 -0.06(-0.22%)
Apr 14, 2016 25.80 25.88 25.71 25.78 259,868 -0.07(-0.28%)
Apr 13, 2016 25.88 25.91 25.68 25.85 159,284 -0.06(-0.25%)
Apr 12, 2016 25.65 25.98 25.56 25.92 256,184 +0.36(+1.42%)
Apr 11, 2016 25.78 25.87 25.55 25.55 343,342 +0.24(+0.96%)
Apr 08, 2016 25.42 25.43 25.22 25.31 156,044 +0.06(+0.26%)
Apr 07, 2016 25.42 25.50 25.23 25.25 182,781 -0.35(-1.36%)
Apr 06, 2016 25.24 25.59 25.23 25.59 231,926 +0.43(+1.70%)
Apr 05, 2016 25.42 25.44 25.14 25.17 703,268 -0.44(-1.73%)
Apr 04, 2016 25.77 25.78 25.56 25.61 320,802 +0.02(+0.09%)
Apr 01, 2016 25.52 25.64 25.43 25.59 256,257 -0.33(-1.28%)
Mar 31, 2016 25.93 26.09 25.84 25.92 412,333 -0.31(-1.17%)
Mar 30, 2016 26.30 26.41 26.22 26.22 217,155 +0.24(+0.93%)
Mar 29, 2016 25.59 26.02 25.55 25.98 302,812 +0.57(+2.26%)
Mar 28, 2016 25.44 25.47 25.33 25.41 230,314 +0.22(+0.87%)
Mar 24, 2016 25.30 25.19 25.19 25.19 456,876 -0.30(-1.17%)
Mar 23, 2016 25.76 25.76 25.48 25.49 444,097 -0.40(-1.53%)
Mar 22, 2016 25.77 25.97 25.72 25.88 380,029 -0.57(-2.14%)
Mar 21, 2016 26.38 26.59 26.33 26.45 231,372 -0.02(-0.06%)
Mar 18, 2016 26.65 26.69 26.45 26.47 318,762 +0.00(+0.00%)
Mar 17, 2016 26.46 26.55 26.37 26.47 342,600 +0.02(+0.06%)
Mar 16, 2016 25.95 26.50 25.91 26.45 363,451 +0.11(+0.43%)
Mar 15, 2016 26.30 26.37 26.22 26.34 406,103 -0.62(-2.31%)
Mar 14, 2016 27.18 27.20 26.92 26.96 263,272 +0.01(+0.03%)
Mar 11, 2016 26.70 27.04 26.68 26.95 219,571 +0.51(+1.92%)
Mar 10, 2016 26.58 26.72 26.22 26.44 308,591 -0.27(-1.03%)
Mar 09, 2016 26.75 26.83 26.63 26.72 268,258 -0.09(-0.33%)
Mar 08, 2016 26.87 26.98 26.73 26.81 293,204 -0.23(-0.84%)
Mar 07, 2016 26.78 27.13 26.75 27.03 345,871 -0.19(-0.71%)
Mar 04, 2016 27.31 27.38 27.09 27.23 370,356 -0.32(-1.14%)
Mar 03, 2016 27.25 27.56 27.19 27.54 256,649 -0.08(-0.29%)
Mar 02, 2016 27.60 27.63 27.45 27.62 673,492 -0.62(-2.20%)
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.