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 (%)
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%)
Sep 01, 2015 51.89 52.03 51.30 51.50 194,375 -2.03(-3.78%)
Aug 31, 2015 53.76 53.81 53.35 53.52 103,102 -0.56(-1.04%)
Aug 28, 2015 53.31 54.12 53.28 54.08 190,207 +0.18(+0.33%)
Aug 27, 2015 53.68 53.91 53.32 53.91 385,411 +0.18(+0.33%)
Aug 26, 2015 54.02 54.05 52.66 53.73 214,070 +0.78(+1.47%)
Aug 25, 2015 54.04 54.35 52.94 52.96 244,717 +0.83(+1.60%)
Aug 24, 2015 51.99 53.16 51.41 52.12 292,443 -2.12(-3.91%)
Aug 21, 2015 55.27 55.51 54.24 54.24 124,423 -1.35(-2.43%)
Aug 20, 2015 55.93 56.05 55.60 55.60 82,744 -0.65(-1.15%)
Aug 19, 2015 56.54 56.61 55.93 56.25 86,317 -0.61(-1.07%)
Aug 18, 2015 56.93 57.23 56.80 56.85 58,645 -0.09(-0.15%)
Aug 17, 2015 56.69 57.03 56.59 56.94 57,953 -0.39(-0.68%)
Aug 14, 2015 56.68 57.37 56.68 57.33 78,053 +0.58(+1.02%)
Aug 13, 2015 56.81 56.96 56.62 56.76 87,647 -0.31(-0.55%)
Aug 12, 2015 56.80 57.11 56.31 57.07 118,344 +0.18(+0.32%)
Aug 11, 2015 56.89 57.04 56.74 56.89 92,423 -0.99(-1.71%)
Aug 10, 2015 57.18 57.94 57.17 57.88 108,112 +1.04(+1.83%)
Aug 07, 2015 56.76 56.87 56.49 56.84 80,858 -0.54(-0.95%)
Aug 06, 2015 57.25 57.54 57.17 57.39 169,346 +0.21(+0.37%)
Aug 05, 2015 57.44 57.49 57.15 57.17 139,293 -0.22(-0.38%)
Aug 04, 2015 57.80 57.83 57.31 57.39 133,156 -0.06(-0.10%)
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.