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 31, 2006 25.04 25.14 24.87 25.01 225,675 -0.54(-2.12%)
Mar 30, 2006 25.57 25.71 25.42 25.55 67,826 -0.06(-0.25%)
Mar 29, 2006 25.42 25.62 25.42 25.62 107,715 +0.30(+1.17%)
Mar 28, 2006 25.67 25.74 25.25 25.32 125,409 -0.57(-2.19%)
Mar 27, 2006 25.95 26.00 25.85 25.89 59,445 -0.17(-0.67%)
Mar 24, 2006 25.85 26.49 25.77 26.06 86,141 +0.08(+0.30%)
Mar 23, 2006 25.97 26.09 25.75 25.98 82,571 -0.45(-1.71%)
Mar 22, 2006 26.32 26.53 26.32 26.44 117,959 +0.72(+2.78%)
Mar 21, 2006 25.68 25.93 25.59 25.72 64,257 -0.12(-0.47%)
Mar 20, 2006 25.69 25.87 25.64 25.84 76,518 -0.26(-1.01%)
Mar 17, 2006 26.19 26.24 26.07 26.11 151,329 -0.34(-1.27%)
Mar 16, 2006 25.83 26.76 25.83 26.44 268,824 +1.01(+3.98%)
Mar 15, 2006 25.40 25.51 25.32 25.43 119,046 -0.33(-1.28%)
Mar 14, 2006 25.60 25.77 25.55 25.76 93,436 +0.31(+1.21%)
Mar 13, 2006 25.09 25.53 25.06 25.45 164,522 +0.36(+1.44%)
Mar 10, 2006 24.90 25.13 24.77 25.09 196,496 -0.29(-1.14%)
Mar 09, 2006 25.39 25.63 25.31 25.38 144,811 +0.10(+0.41%)
Mar 08, 2006 25.30 25.43 25.17 25.28 104,611 -0.33(-1.28%)
Mar 07, 2006 25.60 25.73 25.53 25.60 124,633 -0.43(-1.63%)
Mar 06, 2006 25.95 26.26 25.88 26.03 398,114 +1.14(+4.58%)
Mar 03, 2006 24.51 25.21 24.51 24.89 558,756 +1.21(+5.12%)
Mar 02, 2006 23.51 23.68 23.40 23.68 463,302 -0.13(-0.54%)
Mar 01, 2006 23.62 23.81 23.57 23.81 341,152 +0.46(+1.99%)
Feb 28, 2006 23.50 23.48 23.21 23.34 109,423 -0.16(-0.69%)
Feb 27, 2006 23.43 23.59 23.37 23.50 169,955 -0.27(-1.14%)
Feb 24, 2006 23.71 23.83 23.67 23.77 91,729 +0.10(+0.41%)
Feb 23, 2006 23.77 23.80 23.58 23.68 97,937 -0.08(-0.35%)
Feb 22, 2006 23.61 23.77 23.50 23.76 166,540 -0.23(-0.97%)
Feb 21, 2006 23.97 24.08 23.82 23.99 216,983 -0.19(-0.80%)
Feb 17, 2006 24.09 24.23 24.04 24.19 219,777 +0.10(+0.40%)
Feb 16, 2006 23.74 24.25 23.68 24.09 248,491 +0.15(+0.62%)
Feb 15, 2006 24.00 24.13 23.90 23.94 67,206 -0.19(-0.77%)
Feb 14, 2006 23.92 24.15 23.89 24.13 81,330 +0.04(+0.16%)
Feb 13, 2006 24.11 24.22 24.02 24.09 146,363 +0.17(+0.73%)
Feb 10, 2006 24.05 24.12 23.71 23.92 201,307 +0.54(+2.32%)
Feb 09, 2006 23.57 23.58 23.36 23.37 128,669 -0.69(-2.86%)
Feb 08, 2006 24.02 24.10 23.83 24.06 83,347 +0.08(+0.35%)
Feb 07, 2006 23.64 24.10 23.64 23.98 241,041 +0.57(+2.42%)
Feb 06, 2006 23.42 23.45 23.27 23.41 102,438 -0.01(-0.06%)
Feb 03, 2006 23.39 23.50 23.30 23.43 63,480 -0.12(-0.52%)
Feb 02, 2006 23.57 23.77 23.53 23.55 118,425 -0.05(-0.19%)
Feb 01, 2006 23.41 23.65 23.39 23.59 107,715 -0.08(-0.35%)
Jan 31, 2006 23.43 23.83 23.38 23.68 136,740 -0.19(-0.78%)
Jan 30, 2006 23.88 23.89 23.72 23.86 81,640 -0.22(-0.91%)
Jan 27, 2006 24.28 24.31 23.97 24.08 79,312 +0.08(+0.35%)
Jan 26, 2006 23.94 24.09 23.86 24.00 104,146 -0.02(-0.08%)
Jan 25, 2006 23.80 24.08 23.79 24.02 129,755 +0.30(+1.28%)
Jan 24, 2006 23.41 23.77 23.38 23.72 135,653 -0.10(-0.41%)
Jan 23, 2006 23.80 23.94 23.71 23.81 193,081 +0.64(+2.78%)
Jan 20, 2006 23.37 23.44 23.13 23.17 231,263 -0.70(-2.94%)
Jan 19, 2006 23.84 23.88 23.71 23.87 229,711 -0.19(-0.78%)
Jan 18, 2006 24.04 24.16 24.02 24.06 185,631 +0.09(+0.38%)
Jan 17, 2006 24.23 24.23 23.90 23.97 239,489 -0.73(-2.97%)
Jan 13, 2006 24.79 24.89 24.59 24.70 115,631 -0.36(-1.44%)
Jan 12, 2006 24.82 25.22 24.77 25.06 137,671 -0.23(-0.92%)
Jan 11, 2006 25.37 25.58 25.29 25.29 162,815 -0.08(-0.30%)
Jan 10, 2006 25.27 25.42 25.25 25.37 112,372 -0.19(-0.73%)
Jan 09, 2006 25.46 25.60 25.39 25.56 156,141 +0.03(+0.13%)
Jan 06, 2006 25.06 25.58 25.06 25.53 175,853 +0.84(+3.39%)
Jan 05, 2006 24.73 24.79 24.68 24.69 121,529 -0.37(-1.49%)
Jan 04, 2006 24.97 25.09 24.94 25.06 127,582 +0.07(+0.28%)
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.