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 (%)
Feb 28, 2019 13.66 13.68 13.61 13.62 682,017 -0.08(-0.62%)
Feb 27, 2019 13.85 13.87 13.68 13.70 1,255,689 -0.24(-1.69%)
Feb 26, 2019 13.89 13.96 13.82 13.94 862,624 -0.25(-1.73%)
Feb 25, 2019 14.33 14.33 14.17 14.18 538,798 -0.03(-0.20%)
Feb 22, 2019 14.19 14.27 14.15 14.21 2,244,912 -0.08(-0.53%)
Feb 21, 2019 14.27 14.35 14.23 14.28 1,307,154 +0.06(+0.40%)
Feb 20, 2019 14.24 14.30 14.19 14.23 1,703,692 -0.18(-1.24%)
Feb 19, 2019 14.27 14.44 14.24 14.41 1,001,215 +0.23(+1.59%)
Feb 15, 2019 14.10 14.21 13.98 14.18 1,787,376 +0.34(+2.45%)
Feb 14, 2019 13.81 13.90 13.80 13.84 669,623 -0.11(-0.81%)
Feb 13, 2019 13.98 14.02 13.91 13.95 635,853 +0.04(+0.27%)
Feb 12, 2019 13.98 14.00 13.84 13.92 615,142 -0.01(-0.07%)
Feb 11, 2019 13.94 13.97 13.90 13.93 597,004 -0.08(-0.61%)
Feb 08, 2019 13.93 14.02 13.86 14.01 442,359 -0.06(-0.40%)
Feb 07, 2019 14.08 14.11 14.01 14.07 553,882 -0.09(-0.67%)
Feb 06, 2019 14.28 14.31 14.16 14.16 606,139 -0.20(-1.38%)
Feb 05, 2019 14.29 14.36 14.23 14.36 584,366 +0.08(+0.59%)
Feb 04, 2019 14.15 14.28 14.15 14.27 564,846 +0.08(+0.53%)
Feb 01, 2019 14.22 14.32 14.18 14.20 701,323 -0.18(-1.25%)
Jan 31, 2019 14.27 14.45 14.22 14.38 1,097,061 -0.16(-1.10%)
Jan 30, 2019 14.47 14.56 14.38 14.54 656,625 -0.01(-0.07%)
Jan 29, 2019 14.64 14.68 14.52 14.55 767,484 -0.11(-0.77%)
Jan 28, 2019 14.59 14.69 14.55 14.66 582,772 +0.04(+0.26%)
Jan 25, 2019 14.46 14.71 14.43 14.62 686,358 +0.11(+0.78%)
Jan 24, 2019 14.50 14.60 14.40 14.51 1,106,060 -0.08(-0.58%)
Jan 23, 2019 14.60 14.78 14.57 14.60 799,223 +0.17(+1.18%)
Jan 22, 2019 14.48 14.55 14.40 14.43 1,026,526 -0.08(-0.58%)
Jan 18, 2019 14.60 14.60 14.46 14.51 1,499,757 +0.39(+2.74%)
Jan 17, 2019 14.09 14.15 14.04 14.12 1,037,723 +0.38(+2.74%)
Jan 16, 2019 13.88 13.93 13.74 13.75 1,042,734 -0.19(-1.35%)
Jan 15, 2019 13.96 13.99 13.82 13.94 512,070 +0.01(+0.07%)
Jan 14, 2019 13.98 14.04 13.87 13.93 526,784 -0.17(-1.20%)
Jan 11, 2019 14.15 14.19 14.10 14.10 520,261 +0.05(+0.34%)
Jan 10, 2019 14.06 14.12 14.04 14.05 598,426 -0.02(-0.13%)
Jan 09, 2019 13.96 14.11 13.92 14.07 721,065 +0.09(+0.67%)
Jan 08, 2019 13.96 13.98 13.80 13.97 773,140 -0.42(-2.95%)
Jan 07, 2019 14.34 14.43 14.32 14.40 755,035 +0.06(+0.39%)
Jan 04, 2019 14.16 14.36 14.15 14.34 858,823 +0.06(+0.40%)
Jan 03, 2019 14.25 14.36 14.15 14.28 522,588 -0.06(-0.39%)
Jan 02, 2019 14.24 14.39 14.18 14.34 694,665 +0.02(+0.13%)
Dec 31, 2018 14.31 14.36 14.19 14.32 990,852 +0.11(+0.80%)
Dec 28, 2018 14.34 14.37 14.18 14.21 1,124,260 +0.18(+1.28%)
Dec 27, 2018 13.94 14.04 13.71 14.03 931,477 -0.21(-1.45%)
Dec 26, 2018 13.95 14.24 13.83 14.24 664,185 +0.33(+2.39%)
Dec 24, 2018 14.28 14.29 13.90 13.90 429,647 -0.32(-2.27%)
Dec 21, 2018 14.48 14.57 14.23 14.23 2,603,649 -0.30(-2.10%)
Dec 20, 2018 14.61 14.73 14.47 14.53 1,084,483 +0.13(+0.90%)
Dec 19, 2018 14.47 14.65 14.36 14.40 1,002,762 +0.17(+1.17%)
Dec 18, 2018 14.56 14.58 14.24 14.24 821,782 -0.34(-2.34%)
Dec 17, 2018 14.73 14.73 14.52 14.58 975,607 -0.12(-0.82%)
Dec 14, 2018 14.56 14.77 14.55 14.70 945,138 -0.10(-0.69%)
Dec 13, 2018 14.85 14.88 14.66 14.80 1,017,526 -0.02(-0.12%)
Dec 12, 2018 14.88 14.91 14.80 14.82 566,538 +0.17(+1.13%)
Dec 11, 2018 14.86 14.86 14.62 14.65 764,216 -0.01(-0.06%)
Dec 10, 2018 14.83 14.85 14.44 14.66 961,432 -0.29(-1.92%)
Dec 07, 2018 15.26 15.33 14.83 14.95 857,779 -0.23(-1.52%)
Dec 06, 2018 15.20 15.23 14.91 15.18 1,111,792 -0.30(-1.97%)
Dec 04, 2018 15.54 15.57 15.25 15.48 2,287,340 +0.36(+2.38%)
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.