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, 2017 17.14 17.18 16.98 17.01 1,008,418 -0.30(-1.74%)
Feb 27, 2017 17.29 17.35 17.24 17.31 799,674 -0.15(-0.86%)
Feb 24, 2017 17.42 17.54 17.39 17.46 1,080,937 +0.01(+0.05%)
Feb 23, 2017 17.46 17.57 17.43 17.45 1,417,805 +0.29(+1.66%)
Feb 22, 2017 17.13 17.19 17.06 17.17 1,166,914 +0.27(+1.59%)
Feb 21, 2017 16.84 16.93 16.82 16.90 1,349,790 +0.27(+1.61%)
Feb 17, 2017 16.63 16.63 16.63 0 +0.13(+0.76%)
Feb 16, 2017 16.53 16.56 16.46 16.51 728,264 +0.16(+0.97%)
Feb 15, 2017 16.25 16.43 16.21 16.35 1,013,157 +0.16(+0.98%)
Feb 14, 2017 16.12 16.19 16.08 16.19 790,058 +0.01(+0.05%)
Feb 13, 2017 16.25 16.26 16.13 16.18 1,273,758 -0.03(-0.16%)
Feb 10, 2017 16.19 16.25 16.15 16.20 1,284,224 -0.08(-0.46%)
Feb 09, 2017 16.46 16.46 16.27 16.28 725,691 -0.18(-1.12%)
Feb 08, 2017 16.43 16.50 16.35 16.46 1,173,041 +0.18(+1.13%)
Feb 07, 2017 16.20 16.34 16.14 16.28 1,249,569 +0.08(+0.52%)
Feb 06, 2017 16.25 16.26 16.15 16.20 1,038,107 -0.04(-0.26%)
Feb 03, 2017 16.30 16.30 16.20 16.24 786,731 +0.03(+0.15%)
Feb 02, 2017 16.31 16.36 16.16 16.21 1,069,813 -0.21(-1.28%)
Feb 01, 2017 16.50 16.51 16.29 16.42 1,998,998 +0.18(+1.14%)
Jan 31, 2017 16.22 16.30 16.12 16.24 1,769,768 +0.03(+0.15%)
Jan 30, 2017 16.15 16.29 16.12 16.21 2,050,169 -0.08(-0.51%)
Jan 27, 2017 16.46 16.49 16.11 16.30 2,905,520 +0.07(+0.41%)
Jan 26, 2017 16.30 16.34 16.10 16.23 2,976,727 -0.20(-1.23%)
Jan 25, 2017 16.40 16.45 16.20 16.43 3,043,361 +0.18(+1.08%)
Jan 24, 2017 16.25 16.43 16.05 16.25 9,326,861 -4.24(-20.67%)
Jan 23, 2017 20.28 20.50 20.25 20.49 526,316 +0.11(+0.53%)
Jan 20, 2017 20.25 20.40 20.22 20.38 524,366 +0.47(+2.36%)
Jan 19, 2017 19.94 19.96 19.81 19.91 816,768 +0.00(+0.00%)
Jan 18, 2017 19.98 20.03 19.89 19.91 498,880 -0.40(-1.98%)
Jan 17, 2017 20.25 20.31 20.20 20.31 351,103 +0.03(+0.12%)
Jan 13, 2017 20.29 20.29 20.29 0 -0.04(-0.21%)
Jan 12, 2017 20.51 20.54 20.31 20.33 377,770 -0.28(-1.34%)
Jan 11, 2017 20.61 20.67 20.34 20.61 815,692 +0.53(+2.63%)
Jan 10, 2017 20.03 20.13 20.03 20.08 612,827 +0.11(+0.55%)
Jan 09, 2017 19.97 20.05 19.85 19.97 456,449 -0.16(-0.79%)
Jan 06, 2017 20.10 20.23 20.06 20.13 471,627 -0.27(-1.32%)
Jan 05, 2017 20.00 20.41 20.00 20.40 566,927 +0.41(+2.06%)
Jan 04, 2017 19.72 20.01 19.71 19.99 991,965 +0.54(+2.76%)
Jan 03, 2017 19.47 19.52 19.35 19.45 1,201,190 +0.13(+0.69%)
Dec 30, 2016 19.32 19.32 19.32 0 -0.03(-0.13%)
Dec 29, 2016 19.17 19.37 19.17 19.34 417,953 +0.40(+2.13%)
Dec 28, 2016 18.88 18.98 18.85 18.94 529,572 -0.22(-1.13%)
Dec 27, 2016 19.18 19.30 19.11 19.16 472,546 -0.04(-0.22%)
Dec 23, 2016 19.20 19.20 19.20 0 +0.01(+0.04%)
Dec 22, 2016 19.17 19.25 19.14 19.19 471,761 -0.07(-0.34%)
Dec 21, 2016 19.25 19.34 19.23 19.25 483,626 +0.06(+0.30%)
Dec 20, 2016 19.06 19.21 19.02 19.20 916,608 -0.13(-0.68%)
Dec 19, 2016 19.36 19.44 19.32 19.33 477,563 +0.07(+0.34%)
Dec 16, 2016 19.08 19.35 19.04 19.26 867,023 +0.27(+1.44%)
Dec 15, 2016 19.17 19.23 18.92 18.99 718,077 -0.22(-1.12%)
Dec 14, 2016 19.39 19.52 19.20 19.20 675,290 -0.02(-0.09%)
Dec 13, 2016 18.91 19.27 18.87 19.22 1,244,998 +0.73(+3.94%)
Dec 12, 2016 18.37 18.53 18.37 18.49 822,571 -0.20(-1.06%)
Dec 09, 2016 18.69 18.72 18.58 18.69 534,704 -0.23(-1.22%)
Dec 08, 2016 18.92 18.98 18.68 18.92 858,919 -0.14(-0.74%)
Dec 07, 2016 18.72 19.07 18.72 19.06 643,841 +0.27(+1.45%)
Dec 06, 2016 18.87 18.87 18.70 18.79 524,616 +0.01(+0.04%)
Dec 05, 2016 18.87 18.89 18.68 18.78 674,768 -0.23(-1.22%)
Dec 02, 2016 18.89 19.12 18.83 19.01 774,027 +0.42(+2.27%)
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.