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 (%)
Mar 29, 2018 14.28 14.28 14.28 0 +0.15(+1.06%)
Mar 28, 2018 14.04 14.20 14.01 14.13 898,206 +0.23(+1.65%)
Mar 27, 2018 14.00 14.04 13.86 13.90 1,180,605 +0.02(+0.13%)
Mar 26, 2018 13.94 13.98 13.74 13.88 1,200,760 +0.23(+1.68%)
Mar 23, 2018 13.81 13.92 13.63 13.65 1,530,149 -0.04(-0.26%)
Mar 22, 2018 13.67 13.79 13.62 13.69 1,367,783 -0.20(-1.46%)
Mar 21, 2018 13.98 13.99 13.87 13.89 1,089,878 -0.01(-0.06%)
Mar 20, 2018 14.07 14.07 13.90 13.90 1,216,832 -0.24(-1.69%)
Mar 19, 2018 14.19 14.20 14.08 14.14 1,240,711 -0.06(-0.44%)
Mar 16, 2018 14.02 14.20 13.98 14.20 4,734,888 +0.15(+1.07%)
Mar 15, 2018 14.16 14.20 14.02 14.05 2,411,863 -0.11(-0.75%)
Mar 14, 2018 14.23 14.24 14.09 14.16 2,005,049 -0.12(-0.87%)
Mar 13, 2018 14.47 14.51 14.24 14.28 2,649,252 -0.42(-2.88%)
Mar 12, 2018 14.66 14.73 14.63 14.70 1,335,431 -0.19(-1.25%)
Mar 09, 2018 14.87 14.90 14.79 14.89 646,791 +0.02(+0.12%)
Mar 08, 2018 14.83 14.90 14.80 14.87 855,610 +0.04(+0.30%)
Mar 07, 2018 14.75 14.83 1,099,584 +0.01(+0.06%)
Mar 06, 2018 14.82 14.85 14.75 14.82 1,199,822 +0.04(+0.24%)
Mar 05, 2018 14.62 14.82 14.62 14.78 819,082 +0.14(+0.97%)
Mar 02, 2018 14.55 14.66 14.45 14.64 1,388,759 -0.06(-0.42%)
Mar 01, 2018 14.72 14.77 14.62 14.70 1,511,827 +0.00(+0.00%)
Feb 28, 2018 14.85 14.88 14.70 14.70 1,985,502 -0.23(-1.54%)
Feb 27, 2018 15.02 15.05 14.93 14.93 953,408 -0.19(-1.29%)
Feb 26, 2018 15.13 15.17 15.04 15.13 1,224,190 -0.11(-0.75%)
Feb 23, 2018 15.13 15.24 15.07 15.24 1,401,266 +0.89(+6.22%)
Feb 22, 2018 14.43 14.48 14.33 14.35 911,054 +0.02(+0.12%)
Feb 21, 2018 14.48 14.52 14.33 14.33 1,675,855 -0.02(-0.12%)
Feb 20, 2018 14.47 14.48 14.31 14.35 1,306,680 +0.04(+0.31%)
Feb 16, 2018 14.31 14.31 14.31 0 +0.03(+0.19%)
Feb 15, 2018 14.23 14.30 14.13 14.28 916,763 +0.13(+0.94%)
Feb 14, 2018 14.11 14.19 14.03 14.15 1,223,182 -0.04(-0.25%)
Feb 13, 2018 14.03 14.20 14.02 14.18 1,966,009 -0.11(-0.74%)
Feb 12, 2018 14.33 14.35 14.16 14.29 1,186,404 +0.02(+0.12%)
Feb 09, 2018 14.31 14.35 13.95 14.27 1,793,616 -0.13(-0.92%)
Feb 08, 2018 14.78 14.86 14.40 14.40 1,623,119 -0.45(-3.03%)
Feb 07, 2018 14.90 15.09 14.84 14.85 1,609,614 -0.19(-1.29%)
Feb 06, 2018 14.93 15.08 14.85 15.05 3,634,221 -0.24(-1.59%)
Feb 05, 2018 15.58 15.64 15.25 15.29 2,135,469 -0.38(-2.40%)
Feb 02, 2018 15.61 15.84 15.44 15.67 3,297,380 -0.88(-5.34%)
Feb 01, 2018 16.38 16.56 16.29 16.55 3,070,889 -0.03(-0.16%)
Jan 31, 2018 16.25 16.68 16.18 16.58 4,709,011 +0.32(+1.96%)
Jan 30, 2018 16.28 16.29 16.26 16.26 823,772 -0.06(-0.38%)
Jan 29, 2018 16.27 16.37 16.26 16.32 1,115,758 -0.28(-1.70%)
Jan 26, 2018 16.59 16.63 16.51 16.60 584,566 +0.11(+0.70%)
Jan 25, 2018 16.65 16.66 16.43 16.49 972,552 -0.08(-0.48%)
Jan 24, 2018 16.55 16.64 16.46 16.57 954,491 +0.10(+0.59%)
Jan 23, 2018 16.49 16.58 16.43 16.47 715,817 -0.08(-0.48%)
Jan 22, 2018 16.55 16.60 16.42 16.55 733,491 +0.33(+2.01%)
Jan 19, 2018 16.20 16.24 16.16 16.22 587,018 -0.19(-1.13%)
Jan 18, 2018 16.32 16.48 16.32 16.41 1,013,569 +0.00(+0.00%)
Jan 17, 2018 16.58 16.59 16.40 16.41 1,284,816 -0.28(-1.69%)
Jan 16, 2018 16.72 16.75 16.66 16.69 971,167 -0.02(-0.11%)
Jan 12, 2018 16.71 16.71 16.71 0 +0.43(+2.66%)
Jan 11, 2018 16.15 16.30 16.14 16.28 1,641,312 -0.04(-0.27%)
Jan 10, 2018 16.45 16.29 16.32 877,335 -0.04(-0.22%)
Jan 09, 2018 16.44 16.45 16.35 16.36 939,035 +0.17(+1.04%)
Jan 08, 2018 16.17 16.22 16.12 16.19 785,484 -0.15(-0.92%)
Jan 05, 2018 16.29 16.34 16.24 16.34 989,449 +0.09(+0.54%)
Jan 04, 2018 16.14 16.27 16.11 16.25 1,066,378 -0.07(-0.43%)
Jan 03, 2018 16.48 16.51 16.29 16.32 799,341 -0.30(-1.81%)
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.