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 (%)
Sep 30, 2016 21.03 21.17 20.90 21.05 528,753 +0.05(+0.24%)
Sep 29, 2016 21.33 21.37 20.96 21.00 335,266 -0.36(-1.70%)
Sep 28, 2016 21.29 21.39 21.19 21.37 450,763 +0.31(+1.45%)
Sep 27, 2016 20.87 21.11 20.83 21.06 436,682 +0.00(+0.00%)
Sep 26, 2016 21.06 21.14 20.97 21.06 461,113 -0.35(-1.62%)
Sep 23, 2016 21.43 21.53 21.36 21.41 494,923 -0.18(-0.84%)
Sep 22, 2016 21.70 21.81 21.54 21.59 1,021,646 +0.22(+1.05%)
Sep 21, 2016 21.24 21.39 21.12 21.37 469,795 +0.37(+1.77%)
Sep 20, 2016 21.00 21.03 20.95 20.99 520,592 +0.16(+0.75%)
Sep 19, 2016 21.03 21.06 20.77 20.84 803,677 +0.02(+0.12%)
Sep 16, 2016 20.89 20.89 20.72 20.81 750,174 -0.22(-1.02%)
Sep 15, 2016 20.76 21.05 20.71 21.03 657,052 +0.39(+1.88%)
Sep 14, 2016 20.68 20.78 20.59 20.64 934,152 -0.36(-1.70%)
Sep 13, 2016 21.11 21.13 20.86 20.99 748,659 -0.63(-2.91%)
Sep 12, 2016 21.27 21.63 21.24 21.62 615,350 +0.21(+0.97%)
Sep 09, 2016 21.73 21.74 21.40 21.41 460,587 -0.50(-2.27%)
Sep 08, 2016 21.93 22.00 21.83 21.91 436,249 +0.22(+0.99%)
Sep 07, 2016 21.69 21.81 21.59 21.70 434,743 -0.42(-1.91%)
Sep 06, 2016 22.08 22.15 21.99 22.12 597,698 +0.26(+1.21%)
Sep 02, 2016 21.71 21.85 21.85 21.85 646,176 +0.53(+2.48%)
Sep 01, 2016 21.53 21.60 21.11 21.32 1,071,712 +0.03(+0.16%)
Aug 31, 2016 21.34 21.34 21.15 21.29 452,931 -0.02(-0.12%)
Aug 30, 2016 21.46 21.53 21.10 21.32 578,732 -0.29(-1.34%)
Aug 29, 2016 21.41 21.64 21.40 21.61 191,871 +0.06(+0.27%)
Aug 26, 2016 21.75 21.96 21.45 21.55 424,714 -0.13(-0.61%)
Aug 25, 2016 21.82 21.85 21.65 21.68 367,784 -0.16(-0.72%)
Aug 24, 2016 21.92 21.95 21.81 21.84 443,979 -0.12(-0.57%)
Aug 23, 2016 22.02 22.07 21.94 21.96 537,224 +0.24(+1.10%)
Aug 22, 2016 21.56 21.81 21.52 21.72 489,112 +0.34(+1.59%)
Aug 19, 2016 21.38 21.43 21.32 21.38 248,403 -0.27(-1.26%)
Aug 18, 2016 21.66 21.73 21.55 21.66 290,135 -0.03(-0.15%)
Aug 17, 2016 21.78 21.78 21.56 21.69 570,760 +0.26(+1.20%)
Aug 16, 2016 21.34 21.50 21.32 21.43 290,948 +0.04(+0.19%)
Aug 15, 2016 21.58 21.61 21.38 21.39 268,969 -0.10(-0.46%)
Aug 12, 2016 21.56 21.62 21.42 21.49 357,732 -0.17(-0.76%)
Aug 11, 2016 21.41 21.74 21.39 21.66 474,811 -0.03(-0.15%)
Aug 10, 2016 21.54 21.76 21.48 21.69 439,304 +0.09(+0.40%)
Aug 09, 2016 21.46 21.65 21.45 21.60 1,160,148 +0.08(+0.37%)
Aug 08, 2016 21.52 21.57 21.42 21.52 503,295 -0.13(-0.60%)
Aug 05, 2016 21.84 21.86 21.63 21.65 517,735 -0.35(-1.58%)
Aug 04, 2016 21.90 22.00 21.82 22.00 556,574 -0.24(-1.09%)
Aug 03, 2016 22.20 22.26 22.12 22.24 849,397 +0.26(+1.18%)
Aug 02, 2016 21.97 22.00 21.86 21.98 680,859 +0.06(+0.26%)
Aug 01, 2016 21.83 22.06 21.76 21.93 459,673 -0.42(-1.88%)
Jul 29, 2016 22.30 22.48 22.08 22.35 512,239 +0.12(+0.55%)
Jul 28, 2016 22.40 22.42 22.18 22.22 1,015,144 +0.61(+2.80%)
Jul 27, 2016 21.43 21.67 21.36 21.62 905,377 +0.12(+0.56%)
Jul 26, 2016 21.77 21.84 21.47 21.50 996,723 +0.64(+3.06%)
Jul 25, 2016 21.00 21.02 20.83 20.86 536,866 +0.27(+1.29%)
Jul 22, 2016 20.71 20.77 20.58 20.59 1,274,020 -0.32(-1.51%)
Jul 21, 2016 20.69 21.07 20.65 20.91 1,392,994 -0.21(-0.99%)
Jul 20, 2016 20.96 21.16 20.92 21.12 1,243,671 -0.01(-0.04%)
Jul 19, 2016 21.19 21.24 21.09 21.13 754,972 -0.36(-1.69%)
Jul 18, 2016 21.55 21.65 21.47 21.49 429,415 -0.16(-0.75%)
Jul 15, 2016 21.78 21.78 21.59 21.65 288,585 -0.19(-0.89%)
Jul 14, 2016 21.81 21.85 21.71 21.84 595,142 +0.10(+0.45%)
Jul 13, 2016 21.80 21.97 21.72 21.75 392,055 -0.27(-1.21%)
Jul 12, 2016 21.96 22.22 21.83 22.01 934,799 +0.86(+4.05%)
Jul 11, 2016 20.96 21.22 20.85 21.16 431,524 +0.06(+0.31%)
Jul 08, 2016 21.30 20.84 21.07 21.09 350,077 +0.26(+1.24%)
Jul 07, 2016 21.01 21.05 20.75 20.84 534,176 +0.09(+0.43%)
Jul 06, 2016 20.71 20.82 20.47 20.75 1,271,451 -0.68(-3.17%)
Jul 05, 2016 21.67 21.70 21.40 21.42 800,433 -0.86(-3.84%)
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.