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 33.20 33.23 32.37 32.45 250,363 -1.01(-3.02%)
May 27, 2016 33.19 33.46 33.46 33.46 159,600 +0.19(+0.57%)
May 26, 2016 33.22 33.34 33.15 33.27 167,070 +0.04(+0.12%)
May 25, 2016 33.16 33.27 33.09 33.23 180,779 +0.04(+0.12%)
May 24, 2016 32.92 33.24 32.91 33.19 353,353 +1.03(+3.20%)
May 23, 2016 32.38 32.45 32.11 32.16 109,277 -0.21(-0.65%)
May 20, 2016 32.47 32.56 32.33 32.37 171,161 +0.30(+0.94%)
May 19, 2016 32.22 32.22 31.93 32.07 191,761 -0.28(-0.87%)
May 18, 2016 32.39 32.57 32.12 32.35 164,199 +0.11(+0.34%)
May 17, 2016 32.49 32.53 32.20 32.24 219,015 +0.24(+0.75%)
May 16, 2016 31.73 32.08 31.72 32.00 112,129 +0.16(+0.50%)
May 13, 2016 31.81 32.05 31.79 31.84 141,107 -0.28(-0.87%)
May 12, 2016 32.50 32.53 32.00 32.12 199,872 +0.22(+0.69%)
May 11, 2016 32.03 32.08 31.89 31.90 241,837 -0.36(-1.12%)
May 10, 2016 32.08 32.32 32.04 32.26 170,240 +0.12(+0.37%)
May 09, 2016 32.42 32.47 32.01 32.14 170,448 -0.40(-1.23%)
May 06, 2016 32.51 32.60 32.24 32.54 167,446 -0.51(-1.54%)
May 05, 2016 33.23 33.30 32.98 33.05 212,081 +0.85(+2.64%)
May 04, 2016 32.64 32.64 32.13 32.20 217,870 -0.80(-2.42%)
May 03, 2016 33.20 33.23 32.91 33.00 269,283 +0.07(+0.21%)
May 02, 2016 32.99 32.99 32.79 32.93 222,056 +0.13(+0.40%)
Apr 29, 2016 32.82 33.05 32.67 32.80 421,411 +0.72(+2.24%)
Apr 28, 2016 31.87 32.47 31.79 32.08 281,930 -0.16(-0.50%)
Apr 27, 2016 32.27 32.36 32.06 32.24 258,378 +0.63(+1.99%)
Apr 26, 2016 31.78 31.93 31.58 31.61 143,111 +0.16(+0.51%)
Apr 25, 2016 31.47 31.55 31.34 31.45 165,764 -0.33(-1.04%)
Apr 22, 2016 31.76 31.84 31.58 31.78 144,617 +0.38(+1.21%)
Apr 21, 2016 31.70 31.74 31.37 31.40 168,885 -0.48(-1.51%)
Apr 20, 2016 31.92 32.05 31.81 31.88 409,394 -0.97(-2.95%)
Apr 19, 2016 33.00 33.03 32.68 32.85 126,094 -0.01(-0.03%)
Apr 18, 2016 32.58 32.95 32.57 32.86 345,884 +1.02(+3.20%)
Apr 15, 2016 31.84 31.97 31.79 31.84 115,401 -0.07(-0.22%)
Apr 14, 2016 31.94 32.03 31.82 31.91 209,942 -0.09(-0.28%)
Apr 13, 2016 32.04 32.07 31.79 32.00 128,682 -0.08(-0.25%)
Apr 12, 2016 31.75 32.16 31.64 32.08 206,966 +0.45(+1.42%)
Apr 11, 2016 31.91 32.02 31.63 31.63 277,379 +0.30(+0.96%)
Apr 08, 2016 31.46 31.48 31.22 31.33 126,065 +0.08(+0.26%)
Apr 07, 2016 31.46 31.56 31.23 31.25 147,665 -0.43(-1.36%)
Apr 06, 2016 31.24 31.68 31.23 31.68 187,368 +0.53(+1.70%)
Apr 05, 2016 31.47 31.49 31.11 31.15 568,155 -0.55(-1.74%)
Apr 04, 2016 31.90 31.91 31.64 31.70 259,169 +0.03(+0.09%)
Apr 01, 2016 31.59 31.74 31.48 31.67 207,025 -0.41(-1.28%)
Mar 31, 2016 32.10 32.30 31.99 32.08 333,115 -0.38(-1.17%)
Mar 30, 2016 32.55 32.69 32.45 32.46 175,435 +0.30(+0.93%)
Mar 29, 2016 31.67 32.21 31.62 32.16 244,635 +0.71(+2.26%)
Mar 28, 2016 31.49 31.53 31.35 31.45 186,066 +0.27(+0.87%)
Mar 24, 2016 31.32 31.18 31.18 31.18 369,100 -0.37(-1.17%)
Mar 23, 2016 31.88 31.89 31.54 31.55 358,776 -0.49(-1.53%)
Mar 22, 2016 31.90 32.14 31.84 32.04 307,017 -0.70(-2.14%)
Mar 21, 2016 32.65 32.91 32.59 32.74 186,921 -0.02(-0.06%)
Mar 18, 2016 32.99 33.04 32.74 32.76 257,521 +0.00(+0.00%)
Mar 17, 2016 32.75 32.86 32.64 32.76 276,779 +0.02(+0.06%)
Mar 16, 2016 32.12 32.80 32.07 32.74 293,624 +0.14(+0.43%)
Mar 15, 2016 32.56 32.64 32.46 32.60 328,082 -0.77(-2.31%)
Mar 14, 2016 33.64 33.67 33.32 33.37 212,692 +0.01(+0.03%)
Mar 11, 2016 33.05 33.47 33.03 33.36 177,387 +0.63(+1.92%)
Mar 10, 2016 32.90 33.07 32.46 32.73 249,304 -0.34(-1.03%)
Mar 09, 2016 33.11 33.21 32.96 33.07 216,720 -0.11(-0.33%)
Mar 08, 2016 33.26 33.40 33.09 33.18 236,873 -0.28(-0.84%)
Mar 07, 2016 33.15 33.58 33.11 33.46 279,422 -0.24(-0.71%)
Mar 04, 2016 33.81 33.89 33.53 33.70 299,203 -0.39(-1.14%)
Mar 03, 2016 33.73 34.12 33.66 34.09 207,341 -0.10(-0.29%)
Mar 02, 2016 34.16 34.20 33.98 34.19 544,099 -0.77(-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.