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 (%)
Jul 31, 2018 13.63 13.66 13.56 13.57 983,033 -0.18(-1.29%)
Jul 30, 2018 13.66 13.81 13.63 13.75 1,205,724 +0.07(+0.52%)
Jul 27, 2018 13.65 13.92 13.61 13.68 1,454,292 +0.59(+4.52%)
Jul 26, 2018 13.15 13.19 13.04 13.09 754,381 +0.04(+0.27%)
Jul 25, 2018 12.92 13.06 12.89 13.05 976,818 -0.02(-0.13%)
Jul 24, 2018 13.05 13.11 13.01 13.07 932,587 +0.15(+1.16%)
Jul 23, 2018 12.97 13.00 12.88 12.92 682,022 +0.15(+1.18%)
Jul 20, 2018 12.71 12.81 12.68 12.77 621,941 +0.19(+1.47%)
Jul 19, 2018 12.54 12.64 12.52 12.58 867,189 -0.11(-0.90%)
Jul 18, 2018 12.79 12.80 12.67 12.70 639,133 -0.17(-1.30%)
Jul 17, 2018 12.72 12.91 12.71 12.87 910,458 -0.17(-1.29%)
Jul 16, 2018 13.05 13.13 13.02 13.03 526,204 -0.03(-0.20%)
Jul 13, 2018 13.10 13.10 13.02 13.06 600,255 -0.11(-0.81%)
Jul 12, 2018 13.29 13.30 13.12 13.17 793,519 -0.19(-1.39%)
Jul 11, 2018 13.35 13.46 13.34 13.35 765,132 -0.06(-0.46%)
Jul 10, 2018 13.33 13.43 13.32 13.41 812,649 -0.22(-1.62%)
Jul 09, 2018 13.56 13.65 13.53 13.63 1,178,597 +0.03(+0.19%)
Jul 06, 2018 13.58 13.63 13.55 13.61 794,431 +0.20(+1.52%)
Jul 05, 2018 13.42 13.46 13.37 13.41 1,642,069 +0.38(+2.92%)
Jul 03, 2018 13.03 13.03 13.03 0 +0.30(+2.36%)
Jul 02, 2018 12.66 12.73 12.62 12.72 968,873 -0.05(-0.41%)
Jun 29, 2018 12.75 12.81 12.72 12.78 735,193 +0.11(+0.91%)
Jun 28, 2018 12.65 12.68 12.53 12.66 648,695 +0.04(+0.28%)
Jun 27, 2018 12.69 12.79 12.62 12.63 689,198 -0.08(-0.63%)
Jun 26, 2018 12.70 12.72 12.57 12.71 802,717 -0.07(-0.55%)
Jun 25, 2018 12.77 12.81 12.73 12.78 985,728 -0.04(-0.28%)
Jun 22, 2018 12.79 12.87 12.74 12.81 961,552 +0.22(+1.75%)
Jun 21, 2018 12.61 12.66 12.57 12.59 940,593 +0.08(+0.64%)
Jun 20, 2018 12.57 12.60 12.51 12.51 830,873 +0.27(+2.24%)
Jun 19, 2018 12.17 12.25 12.16 12.24 769,888 +0.01(+0.07%)
Jun 18, 2018 12.30 12.32 12.17 12.23 948,869 -0.22(-1.77%)
Jun 15, 2018 12.46 12.55 12.45 1,866,400 -0.10(-0.77%)
Jun 14, 2018 12.65 12.69 12.53 12.55 1,239,796 +0.27(+2.16%)
Jun 13, 2018 12.24 12.37 12.20 12.28 879,987 -0.09(-0.71%)
Jun 12, 2018 12.39 12.44 12.34 12.37 1,672,660 +0.03(+0.21%)
Jun 11, 2018 12.14 12.37 12.12 12.34 1,381,235 +0.08(+0.65%)
Jun 08, 2018 12.24 12.30 12.14 12.27 1,398,815 +0.19(+1.61%)
Jun 07, 2018 12.04 12.12 12.02 12.07 1,226,105 -0.19(-1.51%)
Jun 06, 2018 12.26 12.12 12.26 922,584 +0.04(+0.36%)
Jun 05, 2018 12.22 12.26 12.15 12.21 947,663 +0.00(+0.00%)
Jun 04, 2018 12.26 12.30 12.18 12.21 987,861 +0.05(+0.44%)
Jun 01, 2018 12.17 12.18 12.11 12.16 760,989 +0.15(+1.25%)
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%)
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.