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 30, 2015 60.09 60.27 59.75 59.89 185,416 -0.14(-0.23%)
Nov 27, 2015 60.15 60.25 60.00 60.02 91,436 +0.75(+1.27%)
Nov 25, 2015 59.02 59.27 59.27 59.27 245,549 +0.56(+0.95%)
Nov 24, 2015 58.56 58.80 58.21 58.71 116,928 -0.41(-0.69%)
Nov 23, 2015 59.22 59.72 58.98 59.12 129,406 -0.30(-0.50%)
Nov 20, 2015 60.02 60.10 59.40 59.42 93,759 -0.62(-1.03%)
Nov 19, 2015 59.93 60.35 59.82 60.03 156,944 +0.45(+0.75%)
Nov 18, 2015 59.58 59.66 59.26 59.58 187,543 -0.20(-0.33%)
Nov 17, 2015 59.38 60.14 59.33 59.78 189,359 +0.82(+1.40%)
Nov 16, 2015 57.70 58.97 57.67 58.96 127,794 +1.22(+2.12%)
Nov 13, 2015 57.97 58.03 57.60 57.74 83,794 -0.67(-1.15%)
Nov 12, 2015 58.77 58.78 58.38 58.41 210,011 +0.58(+1.01%)
Nov 11, 2015 57.41 58.08 57.37 57.82 120,425 +1.49(+2.64%)
Nov 10, 2015 56.57 56.68 56.25 56.33 1,031,693 +0.46(+0.82%)
Nov 09, 2015 55.94 56.01 55.70 55.88 158,789 -0.47(-0.84%)
Nov 06, 2015 56.49 56.71 55.97 56.35 77,915 -0.52(-0.92%)
Nov 05, 2015 57.02 57.28 56.69 56.87 141,940 -0.41(-0.71%)
Nov 04, 2015 57.81 57.89 57.13 57.28 151,265 +0.06(+0.10%)
Nov 03, 2015 57.05 57.33 56.87 57.22 115,545 -0.07(-0.13%)
Nov 02, 2015 57.31 57.58 57.06 57.29 124,147 -0.09(-0.15%)
Oct 30, 2015 57.33 57.72 57.22 57.38 133,376 -0.30(-0.53%)
Oct 29, 2015 57.70 57.74 57.46 57.69 93,752 +0.39(+0.68%)
Oct 28, 2015 57.13 57.58 56.85 57.29 172,214 +1.89(+3.41%)
Oct 27, 2015 55.57 55.67 55.33 55.41 99,181 -0.26(-0.47%)
Oct 26, 2015 55.56 55.91 55.47 55.67 77,035 +0.18(+0.33%)
Oct 23, 2015 55.77 55.78 55.33 55.49 85,167 +0.48(+0.87%)
Oct 22, 2015 54.64 55.06 54.58 55.00 101,007 +1.35(+2.51%)
Oct 21, 2015 53.96 54.16 53.64 53.66 168,282 -0.45(-0.83%)
Oct 20, 2015 53.97 54.29 53.88 54.11 138,701 +1.01(+1.90%)
Oct 19, 2015 53.22 53.32 52.97 53.10 67,991 -0.24(-0.45%)
Oct 16, 2015 53.08 53.35 53.05 53.34 112,307 +0.08(+0.15%)
Oct 15, 2015 52.60 53.28 52.43 53.26 96,276 +1.44(+2.78%)
Oct 14, 2015 52.35 52.52 51.63 51.82 114,757 -0.70(-1.33%)
Oct 13, 2015 52.76 53.04 52.48 52.51 104,252 -1.22(-2.26%)
Oct 12, 2015 53.79 53.80 53.50 53.73 146,435 +0.45(+0.84%)
Oct 09, 2015 53.34 53.50 53.11 53.28 167,850 -0.31(-0.58%)
Oct 08, 2015 52.72 53.60 52.67 53.60 335,257 +0.60(+1.13%)
Oct 07, 2015 52.76 53.22 52.55 53.00 202,665 +0.33(+0.62%)
Oct 06, 2015 52.67 53.02 52.64 52.67 109,636 +0.10(+0.20%)
Oct 05, 2015 52.15 52.65 52.11 52.56 100,965 +0.69(+1.33%)
Oct 02, 2015 50.36 51.89 50.27 51.87 122,614 +0.77(+1.50%)
Oct 01, 2015 51.20 51.41 50.84 51.11 115,739 +0.06(+0.13%)
Sep 30, 2015 51.12 51.20 50.61 51.04 248,322 +0.56(+1.11%)
Sep 29, 2015 50.40 50.57 50.15 50.48 194,780 +0.14(+0.27%)
Sep 28, 2015 50.99 51.03 50.26 50.35 151,064 -0.63(-1.24%)
Sep 25, 2015 51.35 51.43 50.82 50.98 99,465 +0.66(+1.30%)
Sep 24, 2015 50.06 50.38 49.82 50.32 84,915 -0.08(-0.16%)
Sep 23, 2015 50.55 50.62 50.23 50.40 89,329 +0.27(+0.54%)
Sep 22, 2015 50.40 50.53 49.80 50.13 136,509 -1.39(-2.70%)
Sep 21, 2015 51.51 51.64 51.20 51.52 145,273 -0.14(-0.28%)
Sep 18, 2015 52.06 52.35 51.54 51.67 180,296 -0.73(-1.39%)
Sep 17, 2015 52.45 52.96 52.07 52.39 127,217 -0.65(-1.22%)
Sep 16, 2015 52.77 53.21 52.70 53.04 120,439 +0.89(+1.70%)
Sep 15, 2015 51.98 52.23 51.76 52.15 110,863 -0.26(-0.50%)
Sep 14, 2015 52.37 52.45 52.08 52.42 92,862 -0.10(-0.18%)
Sep 11, 2015 52.56 52.61 52.29 52.51 145,880 -1.21(-2.25%)
Sep 10, 2015 53.45 53.87 53.32 53.72 111,162 +0.45(+0.84%)
Sep 09, 2015 54.20 54.20 53.26 53.28 102,704 -0.20(-0.37%)
Sep 08, 2015 53.41 53.52 53.12 53.48 106,485 +1.97(+3.82%)
Sep 04, 2015 51.65 51.51 51.51 51.51 163,366 -1.17(-2.22%)
Sep 03, 2015 52.75 52.95 52.52 52.67 135,032 +0.05(+0.09%)
Sep 02, 2015 52.24 52.63 52.14 52.63 166,546 +1.13(+2.19%)
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.