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, 2018 11.99 12.06 11.96 12.01 1,378,772 -0.08(-0.66%)
May 30, 2018 12.08 12.09 11.97 12.09 1,077,175 +0.07(+0.59%)
May 29, 2018 12.02 12.14 11.96 12.02 1,599,197 -0.30(-2.44%)
May 25, 2018 12.32 12.32 12.32 0 +0.04(+0.29%)
May 24, 2018 12.05 12.30 12.00 12.28 3,703,837 +0.12(+1.02%)
May 23, 2018 12.23 12.28 12.07 12.16 1,903,506 -0.02(-0.14%)
May 22, 2018 12.23 12.35 12.12 12.18 2,681,053 +0.08(+0.66%)
May 21, 2018 12.15 12.16 12.06 12.10 969,064 +0.01(+0.07%)
May 18, 2018 12.19 12.22 12.06 12.09 1,158,489 -0.14(-1.16%)
May 17, 2018 12.24 12.30 12.21 12.23 1,178,790 +0.04(+0.36%)
May 16, 2018 12.16 12.21 12.12 12.19 1,317,319 -0.22(-1.78%)
May 15, 2018 12.41 12.45 12.34 12.41 1,204,240 -0.29(-2.30%)
May 14, 2018 12.77 12.83 12.69 12.70 1,691,880 -0.30(-2.31%)
May 11, 2018 13.12 13.22 12.95 13.00 1,940,997 +0.01(+0.07%)
May 10, 2018 13.25 13.27 12.95 12.99 3,994,466 -1.38(-9.59%)
May 09, 2018 14.32 14.45 14.29 14.37 963,026 +0.09(+0.62%)
May 08, 2018 14.27 14.28 14.21 14.28 658,162 +0.08(+0.56%)
May 07, 2018 14.26 14.33 14.18 14.20 372,042 -0.02(-0.12%)
May 04, 2018 14.09 14.24 14.07 14.22 693,577 +0.11(+0.75%)
May 03, 2018 14.10 14.15 13.99 14.11 1,384,493 -0.55(-3.74%)
May 02, 2018 14.75 14.78 14.66 14.66 754,901 -0.25(-1.66%)
May 01, 2018 14.98 15.00 14.82 14.91 789,567 -0.34(-2.20%)
Apr 30, 2018 15.36 15.36 15.24 15.24 790,768 -0.03(-0.17%)
Apr 27, 2018 15.13 15.29 15.12 15.27 442,769 +0.04(+0.29%)
Apr 26, 2018 15.23 15.27 15.16 15.23 733,560 +0.34(+2.26%)
Apr 25, 2018 14.85 14.93 14.82 14.89 615,904 -0.07(-0.47%)
Apr 24, 2018 14.99 15.06 14.91 14.96 1,213,191 -0.19(-1.22%)
Apr 23, 2018 15.08 15.17 15.04 15.15 905,304 +0.07(+0.47%)
Apr 20, 2018 15.05 15.12 15.00 15.08 1,473,056 +0.13(+0.89%)
Apr 19, 2018 15.19 15.23 14.85 14.94 3,409,590 -0.41(-2.65%)
Apr 18, 2018 15.35 15.41 15.33 15.35 609,271 -0.08(-0.52%)
Apr 17, 2018 15.41 15.47 15.38 15.43 642,941 -0.01(-0.06%)
Apr 16, 2018 15.33 15.46 15.23 15.44 2,107,102 +0.23(+1.51%)
Apr 13, 2018 15.32 15.33 15.15 15.21 2,743,648 +0.07(+0.47%)
Apr 12, 2018 15.10 15.18 15.08 15.14 919,776 +0.15(+1.00%)
Apr 11, 2018 15.08 15.13 14.98 14.99 772,151 -0.01(-0.06%)
Apr 10, 2018 14.99 15.02 14.94 15.00 916,395 +0.31(+2.11%)
Apr 09, 2018 14.85 14.85 14.68 14.69 735,388 +0.05(+0.36%)
Apr 06, 2018 14.62 14.77 14.60 14.63 1,166,146 +0.11(+0.79%)
Apr 05, 2018 14.37 14.53 14.33 14.52 710,465 +0.22(+1.55%)
Apr 04, 2018 14.09 14.30 14.09 14.30 813,457 +0.18(+1.25%)
Apr 03, 2018 14.08 14.14 14.01 14.12 733,449 +0.05(+0.38%)
Apr 02, 2018 14.25 14.28 14.02 14.07 679,274 -0.21(-1.48%)
Mar 29, 2018 14.28 14.28 14.28 0 +0.15(+1.06%)
Mar 28, 2018 14.04 14.20 14.01 14.13 898,206 +0.23(+1.65%)
Mar 27, 2018 14.00 14.04 13.86 13.90 1,180,605 +0.02(+0.13%)
Mar 26, 2018 13.94 13.98 13.74 13.88 1,200,760 +0.23(+1.68%)
Mar 23, 2018 13.81 13.92 13.63 13.65 1,530,149 -0.04(-0.26%)
Mar 22, 2018 13.67 13.79 13.62 13.69 1,367,783 -0.20(-1.46%)
Mar 21, 2018 13.98 13.99 13.87 13.89 1,089,878 -0.01(-0.06%)
Mar 20, 2018 14.07 14.07 13.90 13.90 1,216,832 -0.24(-1.69%)
Mar 19, 2018 14.19 14.20 14.08 14.14 1,240,711 -0.06(-0.44%)
Mar 16, 2018 14.02 14.20 13.98 14.20 4,734,888 +0.15(+1.07%)
Mar 15, 2018 14.16 14.20 14.02 14.05 2,411,863 -0.11(-0.75%)
Mar 14, 2018 14.23 14.24 14.09 14.16 2,005,049 -0.12(-0.87%)
Mar 13, 2018 14.47 14.51 14.24 14.28 2,649,252 -0.42(-2.88%)
Mar 12, 2018 14.66 14.73 14.63 14.70 1,335,431 -0.19(-1.25%)
Mar 09, 2018 14.87 14.90 14.79 14.89 646,791 +0.02(+0.12%)
Mar 08, 2018 14.83 14.90 14.80 14.87 855,610 +0.04(+0.30%)
Mar 07, 2018 14.75 14.83 1,099,584 +0.01(+0.06%)
Mar 06, 2018 14.82 14.85 14.75 14.82 1,199,822 +0.04(+0.24%)
Mar 05, 2018 14.62 14.82 14.62 14.78 819,082 +0.14(+0.97%)
Mar 02, 2018 14.55 14.66 14.45 14.64 1,388,759 -0.06(-0.42%)
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.