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 (%)
Nov 29, 2002 21.36 21.36 21.07 21.20 26,385 -0.10(-0.45%)
Nov 27, 2002 20.60 21.29 20.60 21.29 66,119 +0.93(+4.59%)
Nov 26, 2002 21.00 21.07 20.36 20.36 94,057 -0.99(-4.62%)
Nov 25, 2002 21.42 21.53 21.15 21.35 170,576 -0.22(-1.02%)
Nov 22, 2002 22.00 22.07 21.56 21.56 689,133 -0.82(-3.68%)
Nov 21, 2002 22.20 22.49 22.18 22.39 44,234 -0.28(-1.25%)
Nov 20, 2002 21.93 22.73 21.91 22.67 39,423 +0.67(+3.05%)
Nov 19, 2002 21.93 22.23 21.93 22.00 71,862 +0.42(+1.94%)
Nov 18, 2002 22.36 22.45 21.58 21.58 53,547 +0.01(+0.06%)
Nov 15, 2002 21.55 21.58 21.14 21.57 92,350 -0.11(-0.51%)
Nov 14, 2002 22.17 22.22 21.29 21.68 93,126 +0.61(+2.87%)
Nov 13, 2002 20.45 21.33 20.33 21.07 98,403 +0.20(+0.96%)
Nov 12, 2002 20.82 21.20 20.81 20.87 63,170 +0.71(+3.51%)
Nov 11, 2002 20.36 20.44 20.13 20.17 70,775 -0.66(-3.16%)
Nov 08, 2002 20.78 20.98 20.78 20.82 130,221 +0.44(+2.15%)
Nov 07, 2002 20.51 20.95 20.33 20.39 138,292 +1.06(+5.47%)
Nov 06, 2002 19.37 19.43 19.01 19.33 112,682 -0.46(-2.34%)
Nov 05, 2002 19.52 19.84 19.52 19.79 75,587 +0.36(+1.86%)
Nov 04, 2002 19.06 19.68 19.06 19.43 58,048 +0.59(+3.11%)
Nov 01, 2002 18.30 18.85 18.21 18.85 51,219 +0.42(+2.27%)
Oct 31, 2002 18.82 18.91 18.28 18.43 98,248 -0.26(-1.38%)
Oct 30, 2002 17.98 18.68 17.72 18.68 67,982 -0.06(-0.34%)
Oct 29, 2002 18.99 18.99 18.43 18.75 101,197 -0.77(-3.96%)
Oct 28, 2002 19.55 20.00 19.42 19.52 59,445 +0.74(+3.94%)
Oct 25, 2002 18.33 18.94 18.33 18.78 58,359 +0.51(+2.79%)
Oct 24, 2002 18.36 18.72 18.27 18.27 76,053 -0.19(-1.01%)
Oct 23, 2002 18.36 18.49 18.15 18.46 99,644 -0.29(-1.55%)
Oct 22, 2002 18.62 18.95 18.59 18.75 134,412 -0.39(-2.02%)
Oct 21, 2002 18.75 19.25 18.68 19.14 116,097 +0.97(+5.32%)
Oct 18, 2002 18.08 18.43 17.94 18.17 45,166 -0.35(-1.91%)
Oct 17, 2002 18.52 18.59 18.11 18.52 124,168 +0.71(+3.98%)
Oct 16, 2002 17.75 17.94 17.65 17.81 47,028 -0.42(-2.30%)
Oct 15, 2002 17.92 18.39 17.82 18.23 323,147 +0.93(+5.40%)
Oct 14, 2002 17.18 17.58 17.05 17.30 376,074 -0.34(-1.90%)
Oct 11, 2002 17.63 17.99 17.62 17.63 38,492 +0.01(+0.07%)
Oct 10, 2002 16.98 17.66 16.85 17.62 103,059 +1.26(+7.68%)
Oct 09, 2002 16.37 16.97 16.31 16.36 117,804 +0.71(+4.53%)
Oct 08, 2002 16.24 16.28 15.46 15.66 69,534 +0.00(+0.00%)
Oct 07, 2002 16.06 16.23 15.62 15.66 77,605 -1.07(-6.39%)
Oct 04, 2002 17.53 17.53 16.65 16.73 53,547 -0.61(-3.49%)
Oct 03, 2002 17.72 17.85 17.33 17.33 68,913 -0.13(-0.74%)
Oct 02, 2002 17.33 17.93 17.26 17.46 171,972 -0.19(-1.09%)
Oct 01, 2002 17.31 17.65 16.91 17.65 84,589 +1.01(+6.04%)
Sep 30, 2002 16.94 17.07 16.39 16.65 111,751 -0.52(-3.00%)
Sep 27, 2002 17.21 17.87 17.02 17.16 85,831 +0.21(+1.25%)
Sep 26, 2002 17.02 17.19 16.78 16.95 71,086 +0.97(+6.09%)
Sep 25, 2002 16.78 16.78 15.68 15.98 160,487 -0.27(-1.67%)
Sep 24, 2002 16.19 16.49 16.11 16.25 110,975 -1.15(-6.59%)
Sep 23, 2002 17.75 17.83 17.40 17.40 93,902 -1.16(-6.25%)
Sep 20, 2002 18.69 18.69 18.08 18.56 322,526 +0.29(+1.59%)
Sep 19, 2002 18.56 18.78 18.27 18.27 225,054 -1.19(-6.13%)
Sep 18, 2002 19.01 19.49 19.01 19.46 27,316 +0.23(+1.17%)
Sep 17, 2002 19.65 19.69 19.01 19.23 78,691 -0.63(-3.18%)
Sep 16, 2002 19.95 20.04 19.52 19.86 26,230 -0.01(-0.06%)
Sep 13, 2002 19.90 20.18 19.65 19.88 49,822 -0.23(-1.12%)
Sep 12, 2002 20.75 20.75 20.00 20.10 52,305 -0.71(-3.41%)
Sep 11, 2002 20.62 20.93 20.62 20.81 26,851 +0.45(+2.22%)
Sep 10, 2002 19.91 20.55 19.91 20.36 58,514 +1.08(+5.61%)
Sep 09, 2002 19.41 19.41 19.10 19.28 33,525 -0.28(-1.42%)
Sep 06, 2002 19.79 19.97 19.55 19.55 28,869 +0.23(+1.17%)
Sep 05, 2002 18.85 19.55 18.79 19.33 88,469 -0.24(-1.22%)
Sep 04, 2002 19.21 19.57 19.21 19.57 20,953 +0.57(+3.02%)
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.