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 (%)
May 31, 2005 25.28 25.38 25.19 25.29 87,848 -0.03(-0.13%)
May 27, 2005 25.26 25.33 25.15 25.32 157,227 -0.10(-0.38%)
May 26, 2005 25.60 25.78 25.26 25.42 190,908 +0.00(+0.00%)
May 25, 2005 25.38 25.43 25.24 25.42 199,289 -0.10(-0.38%)
May 24, 2005 25.46 25.57 25.36 25.51 79,157 -0.13(-0.50%)
May 23, 2005 25.50 25.72 25.50 25.64 104,611 +0.30(+1.19%)
May 20, 2005 25.26 25.40 25.13 25.34 125,565 -0.15(-0.58%)
May 19, 2005 25.20 25.66 25.14 25.49 155,520 +1.34(+5.55%)
May 18, 2005 23.83 24.32 23.71 24.15 98,558 +0.29(+1.22%)
May 17, 2005 23.74 23.90 23.70 23.86 63,015 +0.10(+0.41%)
May 16, 2005 23.61 23.81 23.55 23.76 49,512 +0.03(+0.14%)
May 13, 2005 23.84 23.87 23.64 23.73 49,667 -0.24(-0.99%)
May 12, 2005 23.98 24.03 23.83 23.97 57,582 -0.21(-0.85%)
May 11, 2005 24.36 24.37 24.15 24.17 157,848 -0.41(-1.65%)
May 10, 2005 24.52 24.68 24.46 24.58 71,241 +0.03(+0.13%)
May 09, 2005 24.52 24.64 24.46 24.55 75,742 -0.32(-1.27%)
May 06, 2005 24.84 24.93 24.76 24.86 36,163 -0.10(-0.41%)
May 05, 2005 24.97 25.02 24.88 24.97 49,512 +0.00(+0.00%)
May 04, 2005 24.74 24.97 24.71 24.97 79,622 +0.20(+0.81%)
May 03, 2005 24.62 24.85 24.60 24.77 48,115 -0.04(-0.16%)
May 02, 2005 24.61 24.90 24.61 24.81 43,769 -0.01(-0.05%)
Apr 29, 2005 24.70 24.84 24.68 24.82 70,620 +0.43(+1.74%)
Apr 28, 2005 24.48 24.52 24.33 24.39 38,802 -0.14(-0.55%)
Apr 27, 2005 24.46 24.54 24.35 24.53 58,979 +0.01(+0.05%)
Apr 26, 2005 24.58 24.68 24.44 24.52 55,720 -0.33(-1.32%)
Apr 25, 2005 24.76 24.95 24.46 24.84 62,860 -0.08(-0.31%)
Apr 22, 2005 24.86 24.97 24.70 24.92 80,398 +0.38(+1.55%)
Apr 21, 2005 24.56 24.64 24.34 24.54 86,296 +0.15(+0.63%)
Apr 20, 2005 24.53 24.64 24.37 24.39 90,332 -0.34(-1.38%)
Apr 19, 2005 24.64 24.77 24.60 24.73 52,461 +0.21(+0.87%)
Apr 18, 2005 24.53 24.62 24.42 24.52 72,172 -0.02(-0.08%)
Apr 15, 2005 24.66 24.83 24.52 24.53 82,882 +0.01(+0.05%)
Apr 14, 2005 24.61 24.66 24.42 24.52 64,567 -0.45(-1.81%)
Apr 13, 2005 24.99 25.09 24.90 24.97 65,188 -0.09(-0.36%)
Apr 12, 2005 24.86 25.06 24.65 25.06 107,715 +0.06(+0.26%)
Apr 11, 2005 25.10 25.10 24.91 25.00 97,627 -0.10(-0.41%)
Apr 08, 2005 24.99 25.19 24.91 25.10 79,933 -0.10(-0.41%)
Apr 07, 2005 25.03 25.42 25.02 25.20 53,857 +0.23(+0.90%)
Apr 06, 2005 24.98 25.19 24.92 24.98 88,469 -0.24(-0.97%)
Apr 05, 2005 25.20 25.32 25.13 25.22 70,465 +0.05(+0.18%)
Apr 04, 2005 25.29 25.33 25.10 25.18 77,760 -0.28(-1.09%)
Apr 01, 2005 25.84 25.98 25.41 25.46 81,174 +0.37(+1.46%)
Mar 31, 2005 25.42 25.42 25.06 25.09 43,303 -0.38(-1.49%)
Mar 30, 2005 25.39 25.58 25.36 25.47 72,017 +0.52(+2.09%)
Mar 29, 2005 25.06 25.22 24.93 24.95 74,966 +0.09(+0.36%)
Mar 28, 2005 24.84 25.04 24.83 24.86 54,013 -0.10(-0.39%)
Mar 24, 2005 24.97 25.13 24.91 24.95 112,837 +0.66(+2.70%)
Mar 23, 2005 24.39 24.59 24.29 24.30 74,811 -0.08(-0.34%)
Mar 22, 2005 24.50 24.83 24.32 24.38 88,004 -0.11(-0.45%)
Mar 21, 2005 24.48 24.55 24.19 24.49 68,292 +0.01(+0.03%)
Mar 18, 2005 24.64 24.68 24.44 24.48 48,115 -0.16(-0.65%)
Mar 17, 2005 24.81 24.81 24.64 24.64 62,394 -0.08(-0.31%)
Mar 16, 2005 25.00 25.06 24.72 24.72 43,303 -0.12(-0.49%)
Mar 15, 2005 25.00 25.00 24.73 24.84 108,957 -0.25(-1.00%)
Mar 14, 2005 25.03 25.19 24.97 25.09 80,864 -0.19(-0.74%)
Mar 11, 2005 25.37 25.39 25.20 25.28 81,174 -0.14(-0.53%)
Mar 10, 2005 25.55 25.55 25.27 25.42 102,283 -0.27(-1.05%)
Mar 09, 2005 25.67 25.84 25.62 25.69 187,183 +0.01(+0.02%)
Mar 08, 2005 25.71 25.87 25.64 25.68 106,319 +0.21(+0.81%)
Mar 07, 2005 25.46 25.60 25.40 25.48 88,004 -0.32(-1.25%)
Mar 04, 2005 25.77 26.01 25.73 25.80 79,157 +0.06(+0.25%)
Mar 03, 2005 25.80 25.84 25.64 25.73 50,908 -0.37(-1.41%)
Mar 02, 2005 26.05 26.17 26.00 26.10 72,638 -0.20(-0.76%)
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.