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 (%)
Aug 31, 2015 53.76 53.81 53.35 53.52 103,102 -0.56(-1.04%)
Aug 28, 2015 53.31 54.12 53.28 54.08 190,207 +0.18(+0.33%)
Aug 27, 2015 53.68 53.91 53.32 53.91 385,411 +0.18(+0.33%)
Aug 26, 2015 54.02 54.05 52.66 53.73 214,070 +0.78(+1.47%)
Aug 25, 2015 54.04 54.35 52.94 52.96 244,717 +0.83(+1.60%)
Aug 24, 2015 51.99 53.16 51.41 52.12 292,443 -2.12(-3.91%)
Aug 21, 2015 55.27 55.51 54.24 54.24 124,423 -1.35(-2.43%)
Aug 20, 2015 55.93 56.05 55.60 55.60 82,744 -0.65(-1.15%)
Aug 19, 2015 56.54 56.61 55.93 56.25 86,317 -0.61(-1.07%)
Aug 18, 2015 56.93 57.23 56.80 56.85 58,645 -0.09(-0.15%)
Aug 17, 2015 56.69 57.03 56.59 56.94 57,953 -0.39(-0.68%)
Aug 14, 2015 56.68 57.37 56.68 57.33 78,053 +0.58(+1.02%)
Aug 13, 2015 56.81 56.96 56.62 56.76 87,647 -0.31(-0.55%)
Aug 12, 2015 56.80 57.11 56.31 57.07 118,344 +0.18(+0.32%)
Aug 11, 2015 56.89 57.04 56.74 56.89 92,423 -0.99(-1.71%)
Aug 10, 2015 57.18 57.94 57.17 57.88 108,112 +1.04(+1.83%)
Aug 07, 2015 56.76 56.87 56.49 56.84 80,858 -0.54(-0.95%)
Aug 06, 2015 57.25 57.54 57.17 57.39 169,346 +0.21(+0.37%)
Aug 05, 2015 57.44 57.49 57.15 57.17 139,293 -0.22(-0.38%)
Aug 04, 2015 57.80 57.83 57.31 57.39 133,156 -0.06(-0.10%)
Aug 03, 2015 57.71 57.88 57.19 57.45 407,043 +0.64(+1.12%)
Jul 31, 2015 57.15 57.24 56.75 56.81 245,222 -0.42(-0.74%)
Jul 30, 2015 57.64 57.70 57.17 57.24 329,883 -0.73(-1.26%)
Jul 29, 2015 57.98 58.36 57.86 57.97 487,439 +0.58(+1.01%)
Jul 28, 2015 56.87 57.39 56.80 57.39 357,068 +0.87(+1.54%)
Jul 27, 2015 57.04 57.06 56.39 56.51 164,476 +0.35(+0.63%)
Jul 24, 2015 56.58 56.80 56.08 56.16 81,936 -0.29(-0.52%)
Jul 23, 2015 56.86 56.86 56.33 56.45 167,662 -1.20(-2.07%)
Jul 22, 2015 57.61 58.03 57.41 57.64 123,832 -0.59(-1.01%)
Jul 21, 2015 58.52 58.61 58.13 58.23 79,307 -0.50(-0.84%)
Jul 20, 2015 58.64 58.93 58.54 58.73 55,345 +0.09(+0.15%)
Jul 17, 2015 58.20 58.84 58.14 58.64 89,022 +0.57(+0.99%)
Jul 16, 2015 57.59 58.09 57.58 58.07 129,722 +0.59(+1.03%)
Jul 15, 2015 57.46 57.74 57.36 57.48 188,152 +0.64(+1.12%)
Jul 14, 2015 56.31 56.92 56.24 56.84 120,592 +0.87(+1.56%)
Jul 13, 2015 56.06 56.26 55.88 55.97 103,304 +0.29(+0.52%)
Jul 10, 2015 55.29 55.80 55.20 55.68 153,417 +1.54(+2.85%)
Jul 09, 2015 54.50 54.81 54.10 54.14 203,303 +1.86(+3.55%)
Jul 08, 2015 53.22 53.26 51.97 52.28 499,262 -1.71(-3.16%)
Jul 07, 2015 54.12 54.12 53.16 53.99 187,218 -0.78(-1.42%)
Jul 06, 2015 54.89 55.07 54.60 54.77 103,482 -1.18(-2.11%)
Jul 02, 2015 55.89 55.95 55.95 55.95 215,209 -0.02(-0.04%)
Jul 01, 2015 56.24 56.31 55.70 55.97 117,197 +0.24(+0.42%)
Jun 30, 2015 56.45 56.45 55.45 55.73 198,336 -0.70(-1.24%)
Jun 29, 2015 57.13 57.39 56.42 56.43 139,153 -1.05(-1.83%)
Jun 26, 2015 57.41 57.64 57.26 57.49 127,464 +0.50(+0.88%)
Jun 25, 2015 57.21 57.28 56.98 56.98 98,127 -0.08(-0.14%)
Jun 24, 2015 57.53 57.63 56.97 57.06 147,338 -0.83(-1.43%)
Jun 23, 2015 58.05 58.23 57.83 57.89 144,625 +0.20(+0.34%)
Jun 22, 2015 57.64 57.94 57.59 57.69 123,380 +1.02(+1.80%)
Jun 19, 2015 56.89 56.95 56.65 56.67 173,292 +0.28(+0.50%)
Jun 18, 2015 56.32 56.56 56.20 56.39 99,748 +0.37(+0.66%)
Jun 17, 2015 55.48 56.13 55.48 56.02 234,868 +1.20(+2.19%)
Jun 16, 2015 54.86 54.99 54.67 54.81 76,915 -0.77(-1.39%)
Jun 15, 2015 55.39 55.64 55.34 55.59 208,660 +0.21(+0.38%)
Jun 12, 2015 55.20 55.78 55.11 55.37 155,489 +0.86(+1.59%)
Jun 11, 2015 54.70 54.81 54.36 54.51 140,601 -0.07(-0.13%)
Jun 10, 2015 54.30 54.86 54.22 54.58 158,394 +1.30(+2.43%)
Jun 09, 2015 53.32 53.45 52.92 53.28 124,006 +0.31(+0.59%)
Jun 08, 2015 53.30 53.30 52.66 52.97 116,434 +0.11(+0.21%)
Jun 05, 2015 52.72 52.92 52.63 52.86 96,368 -0.51(-0.96%)
Jun 04, 2015 53.76 54.11 53.25 53.37 124,347 -0.53(-0.98%)
Jun 03, 2015 53.87 54.37 53.78 53.89 97,935 +0.34(+0.63%)
Jun 02, 2015 53.42 53.84 53.36 53.56 110,698 +0.42(+0.80%)
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.