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 (%)
Oct 29, 2004 22.29 22.38 22.11 22.21 79,002 -0.08(-0.38%)
Oct 28, 2004 22.14 22.42 22.11 22.29 86,141 +0.34(+1.53%)
Oct 27, 2004 21.95 21.99 21.79 21.96 138,292 +0.31(+1.43%)
Oct 26, 2004 21.57 21.65 21.40 21.65 69,223 +0.04(+0.18%)
Oct 25, 2004 21.69 21.78 21.56 21.61 68,602 +0.03(+0.15%)
Oct 22, 2004 21.73 21.78 21.51 21.58 89,090 -0.27(-1.24%)
Oct 21, 2004 21.91 21.97 21.79 21.85 101,662 +0.08(+0.39%)
Oct 20, 2004 21.65 21.76 21.52 21.76 186,407 +0.27(+1.26%)
Oct 19, 2004 21.48 21.69 21.48 21.49 70,620 +0.14(+0.66%)
Oct 18, 2004 21.44 21.44 21.26 21.35 107,560 +0.09(+0.42%)
Oct 15, 2004 21.27 21.42 21.19 21.26 98,403 +0.15(+0.73%)
Oct 14, 2004 21.13 21.27 21.07 21.11 109,112 +0.10(+0.46%)
Oct 13, 2004 21.12 21.21 20.96 21.01 100,731 -0.15(-0.70%)
Oct 12, 2004 21.15 21.27 20.91 21.16 94,212 -0.08(-0.39%)
Oct 11, 2004 21.40 21.40 21.15 21.24 139,533 -0.39(-1.82%)
Oct 08, 2004 21.69 21.74 21.58 21.64 78,691 +0.03(+0.15%)
Oct 07, 2004 21.74 21.74 21.47 21.60 104,611 -0.13(-0.59%)
Oct 06, 2004 21.51 21.74 21.34 21.73 213,879 +0.00(+0.00%)
Oct 05, 2004 21.64 21.96 21.61 21.73 100,731 -0.03(-0.15%)
Oct 04, 2004 21.60 21.89 21.59 21.76 127,427 +0.12(+0.54%)
Oct 01, 2004 21.31 21.65 21.31 21.65 94,057 +0.42(+1.97%)
Sep 30, 2004 21.22 21.31 21.04 21.23 192,615 +0.08(+0.37%)
Sep 29, 2004 21.06 21.20 21.00 21.15 82,882 +0.00(+0.00%)
Sep 28, 2004 21.19 21.19 20.98 21.15 133,325 -0.02(-0.09%)
Sep 27, 2004 21.09 21.20 20.95 21.17 140,154 +0.05(+0.21%)
Sep 24, 2004 20.98 21.15 20.95 21.13 76,053 -0.05(-0.21%)
Sep 23, 2004 21.37 21.40 21.09 21.17 90,953 +0.10(+0.49%)
Sep 22, 2004 21.19 21.20 20.99 21.07 57,117 -0.39(-1.80%)
Sep 21, 2004 21.22 21.49 21.16 21.45 76,363 +0.41(+1.96%)
Sep 20, 2004 21.07 21.11 20.96 21.04 95,299 -0.16(-0.76%)
Sep 17, 2004 21.10 21.27 21.10 21.20 53,857 +0.10(+0.46%)
Sep 16, 2004 21.07 21.24 20.98 21.11 126,496 -0.19(-0.88%)
Sep 15, 2004 21.20 21.33 21.11 21.29 117,338 -0.35(-1.64%)
Sep 14, 2004 21.57 21.69 21.47 21.65 83,813 +0.02(+0.09%)
Sep 13, 2004 21.62 21.68 21.53 21.63 126,030 +0.08(+0.36%)
Sep 10, 2004 21.58 21.73 21.42 21.55 123,081 +0.09(+0.42%)
Sep 09, 2004 21.34 21.46 21.15 21.46 176,474 -0.07(-0.33%)
Sep 08, 2004 21.40 21.55 21.33 21.53 92,350 +0.10(+0.45%)
Sep 07, 2004 21.32 21.52 21.32 21.44 216,207 +0.18(+0.85%)
Sep 03, 2004 21.26 21.33 21.12 21.25 132,394 -0.10(-0.48%)
Sep 02, 2004 21.16 21.42 21.16 21.36 47,028 +0.10(+0.49%)
Sep 01, 2004 21.28 21.33 21.20 21.25 100,731 -0.14(-0.63%)
Aug 31, 2004 21.38 21.52 21.29 21.39 81,640 -0.06(-0.30%)
Aug 30, 2004 21.30 21.58 21.27 21.45 40,975 -0.01(-0.03%)
Aug 27, 2004 21.47 21.56 21.42 21.46 33,835 -0.06(-0.30%)
Aug 26, 2004 21.26 21.53 21.20 21.53 78,381 +0.14(+0.63%)
Aug 25, 2004 21.32 21.41 21.13 21.39 108,802 +0.09(+0.42%)
Aug 24, 2004 21.32 21.42 21.23 21.30 64,412 -0.28(-1.28%)
Aug 23, 2004 21.56 21.76 21.52 21.58 52,926 +0.00(+0.00%)
Aug 20, 2004 21.44 21.58 21.44 21.58 77,449 -0.21(-0.98%)
Aug 19, 2004 21.70 21.91 21.64 21.79 86,917 -0.04(-0.18%)
Aug 18, 2004 21.56 21.84 21.53 21.83 57,582 +0.21(+0.98%)
Aug 17, 2004 21.53 21.71 21.53 21.62 81,485 +0.14(+0.63%)
Aug 16, 2004 21.42 21.59 21.42 21.48 51,995 -0.08(-0.36%)
Aug 13, 2004 21.40 21.62 21.40 21.56 59,911 +0.46(+2.17%)
Aug 12, 2004 21.22 21.31 21.10 21.10 83,347 -0.25(-1.18%)
Aug 11, 2004 21.32 21.43 21.23 21.35 106,319 -0.24(-1.10%)
Aug 10, 2004 21.31 21.65 21.31 21.59 95,919 +0.34(+1.58%)
Aug 09, 2004 21.20 21.36 21.08 21.25 107,405 +0.06(+0.27%)
Aug 06, 2004 21.33 21.45 21.18 21.20 132,239 -0.14(-0.63%)
Aug 05, 2004 21.48 21.55 21.30 21.33 79,778 -0.25(-1.16%)
Aug 04, 2004 21.62 21.63 21.42 21.58 168,713 -0.74(-3.32%)
Aug 03, 2004 22.29 22.58 22.29 22.32 104,456 -0.19(-0.86%)
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.