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, 2019 11.67 11.71 11.63 11.68 1,921,951 -0.09(-0.80%)
May 30, 2019 11.75 11.82 11.69 11.78 3,291,873 -0.09(-0.79%)
May 29, 2019 11.92 11.95 11.83 11.87 1,007,741 -0.04(-0.32%)
May 28, 2019 11.93 12.00 11.91 11.91 841,281 -0.08(-0.63%)
May 24, 2019 12.08 12.08 11.91 11.98 1,158,223 -0.09(-0.78%)
May 23, 2019 12.13 12.14 12.03 12.08 1,120,650 -0.25(-2.06%)
May 22, 2019 12.26 12.40 12.26 12.33 1,083,578 -0.08(-0.61%)
May 21, 2019 12.47 12.48 12.39 12.41 774,528 +0.00(+0.00%)
May 20, 2019 12.33 12.44 12.31 12.41 945,790 +0.09(+0.76%)
May 17, 2019 12.27 12.43 12.25 12.31 1,220,841 -0.15(-1.21%)
May 16, 2019 12.52 12.60 12.47 12.47 1,322,061 -0.21(-1.63%)
May 15, 2019 12.65 12.71 12.61 12.67 803,284 -0.07(-0.52%)
May 14, 2019 12.75 12.80 12.71 12.74 916,372 +0.00(+0.00%)
May 13, 2019 12.78 12.80 12.69 12.74 1,088,263 -0.33(-2.52%)
May 10, 2019 13.09 13.12 13.01 13.07 1,056,972 -0.11(-0.86%)
May 09, 2019 13.18 13.25 12.97 13.18 1,248,340 -0.45(-3.32%)
May 08, 2019 13.77 13.80 13.63 13.63 917,371 -0.37(-2.62%)
May 07, 2019 14.10 14.12 13.98 14.00 591,142 -0.18(-1.26%)
May 06, 2019 14.00 14.21 14.00 14.18 468,361 -0.01(-0.07%)
May 03, 2019 14.06 14.22 14.05 14.19 522,914 +0.16(+1.14%)
May 02, 2019 14.12 14.12 13.94 14.03 740,215 -0.09(-0.67%)
May 01, 2019 14.29 14.29 14.11 14.12 578,457 -0.09(-0.66%)
Apr 30, 2019 14.11 14.23 14.08 14.22 444,723 +0.09(+0.67%)
Apr 29, 2019 14.14 14.16 14.10 14.12 450,764 -0.01(-0.07%)
Apr 26, 2019 14.11 14.18 14.09 14.13 961,241 +0.29(+2.11%)
Apr 25, 2019 13.68 13.86 13.64 13.84 920,349 -0.02(-0.14%)
Apr 24, 2019 13.90 13.94 13.84 13.86 680,134 -0.20(-1.41%)
Apr 23, 2019 14.16 14.16 14.01 14.06 538,493 -0.20(-1.39%)
Apr 22, 2019 14.31 14.31 14.24 14.26 387,155 -0.03(-0.20%)
Apr 18, 2019 14.25 14.31 14.19 14.28 412,006 -0.03(-0.20%)
Apr 17, 2019 14.35 14.40 14.31 14.31 753,199 -0.04(-0.26%)
Apr 16, 2019 14.39 14.41 14.29 14.35 574,224 +0.16(+1.13%)
Apr 15, 2019 14.27 14.27 14.18 14.19 638,717 +0.08(+0.53%)
Apr 12, 2019 14.23 14.23 14.07 14.11 556,027 +0.08(+0.54%)
Apr 11, 2019 14.11 14.13 14.01 14.04 579,420 -0.07(-0.47%)
Apr 10, 2019 14.11 14.13 14.06 14.11 595,972 +0.08(+0.60%)
Apr 09, 2019 14.01 14.04 13.99 14.02 608,378 +0.01(+0.07%)
Apr 08, 2019 14.01 14.05 13.94 14.01 716,343 +0.04(+0.27%)
Apr 05, 2019 13.94 14.02 13.94 13.97 1,099,850 -0.27(-1.92%)
Apr 04, 2019 14.15 14.29 14.13 14.25 769,964 -0.01(-0.07%)
Apr 03, 2019 14.23 14.30 14.19 14.26 555,462 +0.20(+1.41%)
Apr 02, 2019 14.02 14.11 13.97 14.06 549,733 -0.01(-0.07%)
Apr 01, 2019 14.11 14.13 14.03 14.07 819,056 +0.13(+0.95%)
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%)
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.