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 13, 2019 10.57 10.57 10.57 0 +0.14(+1.34%)
Sep 12, 2019 10.60 10.61 10.40 10.43 2,696,832 -0.14(-1.32%)
Sep 11, 2019 10.50 10.61 10.41 10.57 2,097,367 +0.23(+2.22%)
Sep 10, 2019 10.26 10.35 10.26 10.34 1,625,235 +0.01(+0.10%)
Sep 09, 2019 10.29 10.41 10.28 10.33 1,679,181 +0.08(+0.78%)
Sep 06, 2019 10.29 10.30 10.19 10.25 1,673,800 -0.02(-0.19%)
Sep 05, 2019 10.33 10.34 10.23 10.27 1,534,056 +0.12(+1.18%)
Sep 04, 2019 10.11 10.16 10.04 10.15 1,403,205 +0.17(+1.70%)
Sep 03, 2019 9.970 10.01 9.940 9.980 2,341,250 -0.02(-0.20%)
Aug 30, 2019 10.05 10.09 9.960 10.00 1,792,700 +0.13(+1.32%)
Aug 29, 2019 9.970 9.970 9.840 9.870 1,383,255 -0.03(-0.30%)
Aug 28, 2019 9.830 9.930 9.805 9.900 1,565,541 +0.19(+1.96%)
Aug 27, 2019 9.770 9.830 9.670 9.710 2,719,849 +0.08(+0.83%)
Aug 26, 2019 9.620 9.660 9.535 9.630 1,598,388 +0.01(+0.10%)
Aug 23, 2019 9.800 9.840 9.620 9.620 1,898,300 -0.23(-2.34%)
Aug 22, 2019 9.980 9.980 9.810 9.850 2,880,296 +0.07(+0.72%)
Aug 21, 2019 9.850 9.860 9.730 9.780 3,031,419 -0.05(-0.51%)
Aug 20, 2019 9.990 10.00 9.800 9.830 4,444,438 -0.34(-3.34%)
Aug 19, 2019 10.06 10.20 10.06 10.17 1,581,935 +0.23(+2.31%)
Aug 16, 2019 10.10 10.12 9.940 9.940 2,799,800 -0.07(-0.70%)
Aug 15, 2019 9.980 10.10 9.960 10.01 2,521,758 -0.01(-0.10%)
Aug 14, 2019 10.15 10.28 9.975 10.02 3,574,493 -0.55(-5.20%)
Aug 13, 2019 10.58 10.70 10.56 10.57 2,774,887 -0.02(-0.19%)
Aug 12, 2019 10.63 11.69 10.57 10.59 1,171,011 -0.09(-0.84%)
Aug 09, 2019 10.61 10.73 10.59 10.68 1,670,300 -0.04(-0.37%)
Aug 08, 2019 10.79 10.82 10.68 10.72 1,712,499 -0.12(-1.07%)
Aug 07, 2019 10.71 10.85 10.68 10.84 1,936,532 +0.05(+0.44%)
Aug 06, 2019 10.73 10.80 10.69 10.79 2,351,106 +0.06(+0.53%)
Aug 05, 2019 10.72 10.78 10.65 10.73 2,168,028 -0.18(-1.64%)
Aug 02, 2019 10.87 10.95 10.73 10.91 2,560,338 -0.23(-2.03%)
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.