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 31, 2018 14.05 14.25 14.00 14.08 1,033,938 -0.26(-1.80%)
Oct 30, 2018 14.05 14.34 14.03 14.34 1,269,508 +0.36(+2.58%)
Oct 29, 2018 14.11 14.20 13.89 13.98 1,085,489 +0.36(+2.65%)
Oct 26, 2018 13.69 13.70 13.48 13.62 1,593,019 -0.58(-4.10%)
Oct 25, 2018 14.07 14.30 13.98 14.20 1,619,872 -0.60(-4.06%)
Oct 24, 2018 15.06 15.07 14.80 14.80 1,165,176 +0.18(+1.26%)
Oct 23, 2018 14.54 14.64 14.44 14.61 954,455 -0.01(-0.06%)
Oct 22, 2018 14.69 14.73 14.59 14.62 486,936 -0.30(-2.04%)
Oct 19, 2018 14.81 14.99 14.80 14.93 720,084 +0.21(+1.44%)
Oct 18, 2018 14.87 15.01 14.67 14.72 900,479 -0.04(-0.25%)
Oct 17, 2018 14.74 14.80 14.66 14.75 760,120 -0.06(-0.44%)
Oct 16, 2018 14.76 14.87 14.75 14.82 716,292 +0.06(+0.44%)
Oct 15, 2018 14.65 14.85 14.57 14.75 1,118,917 +0.43(+3.03%)
Oct 12, 2018 14.50 14.50 14.23 14.32 1,245,534 -0.01(-0.06%)
Oct 11, 2018 14.67 14.67 14.27 14.33 1,937,279 -0.12(-0.83%)
Oct 10, 2018 14.59 14.65 14.45 14.45 1,618,681 +0.59(+4.27%)
Oct 09, 2018 13.88 13.98 13.78 13.86 881,156 -0.20(-1.45%)
Oct 08, 2018 14.14 14.16 13.99 14.06 867,429 +0.07(+0.53%)
Oct 05, 2018 13.94 14.04 13.91 13.99 1,039,316 +0.17(+1.20%)
Oct 04, 2018 13.79 13.83 13.75 13.82 399,128 -0.01(-0.07%)
Oct 03, 2018 13.88 13.96 13.78 13.83 533,901 +0.24(+1.77%)
Oct 02, 2018 13.51 13.62 13.46 13.59 493,255 -0.12(-0.88%)
Oct 01, 2018 13.79 13.83 13.69 13.71 575,915 +0.06(+0.47%)
Sep 28, 2018 13.67 13.75 13.63 13.64 456,060 -0.34(-2.44%)
Sep 27, 2018 14.02 14.16 13.99 13.99 705,560 +0.21(+1.54%)
Sep 26, 2018 13.76 13.86 13.74 13.77 457,022 -0.03(-0.20%)
Sep 25, 2018 13.80 13.82 13.75 13.80 425,849 -0.05(-0.33%)
Sep 24, 2018 14.00 14.00 13.83 13.85 466,653 -0.10(-0.73%)
Sep 21, 2018 14.00 14.00 13.91 13.95 1,328,995 -0.03(-0.20%)
Sep 20, 2018 13.97 14.00 13.90 13.98 631,349 +0.01(+0.07%)
Sep 19, 2018 13.93 14.00 13.92 13.97 720,002 -0.17(-1.18%)
Sep 18, 2018 14.09 14.16 14.09 14.13 1,007,419 +0.14(+0.99%)
Sep 17, 2018 13.91 14.02 13.89 14.00 701,253 +0.22(+1.61%)
Sep 14, 2018 13.79 13.80 13.71 13.77 505,098 +0.09(+0.68%)
Sep 13, 2018 13.64 13.70 13.61 13.68 426,454 +0.07(+0.54%)
Sep 12, 2018 13.55 13.63 13.52 13.61 628,575 +0.08(+0.62%)
Sep 11, 2018 13.43 13.55 13.41 13.52 554,140 -0.03(-0.21%)
Sep 10, 2018 13.61 13.61 13.51 13.55 584,734 +0.12(+0.89%)
Sep 07, 2018 13.34 13.46 13.33 13.43 671,263 +0.16(+1.18%)
Sep 06, 2018 13.26 13.34 13.21 13.27 454,314 +0.09(+0.70%)
Sep 05, 2018 13.17 13.23 13.11 13.18 726,310 +0.05(+0.35%)
Sep 04, 2018 13.19 13.20 13.10 13.14 632,786 +0.02(+0.14%)
Aug 31, 2018 13.12 13.12 13.12 0 -0.06(-0.42%)
Aug 30, 2018 13.19 13.26 13.15 13.17 610,526 -0.30(-2.26%)
Aug 29, 2018 13.35 13.50 13.31 13.48 641,154 +0.02(+0.14%)
Aug 28, 2018 13.50 13.58 13.45 13.46 695,323 -0.12(-0.88%)
Aug 27, 2018 13.45 13.58 13.45 13.58 425,340 +0.19(+1.45%)
Aug 24, 2018 13.42 13.43 13.36 13.39 448,266 -0.05(-0.34%)
Aug 23, 2018 13.48 13.53 13.40 13.43 710,939 -0.14(-1.02%)
Aug 22, 2018 13.74 13.74 13.56 13.57 451,800 -0.06(-0.41%)
Aug 21, 2018 13.50 13.68 13.49 13.63 638,807 +0.15(+1.10%)
Aug 20, 2018 13.45 13.50 13.42 13.48 538,447 +0.06(+0.48%)
Aug 17, 2018 13.31 13.46 13.25 13.41 718,352 +0.05(+0.35%)
Aug 16, 2018 13.24 13.41 13.23 13.37 846,291 +0.24(+1.83%)
Aug 15, 2018 13.06 13.16 13.00 13.13 1,698,493 -0.15(-1.11%)
Aug 14, 2018 13.42 13.43 13.23 13.27 1,024,735 -0.23(-1.71%)
Aug 13, 2018 13.44 13.58 13.43 13.51 1,287,832 +0.15(+1.11%)
Aug 10, 2018 13.24 13.39 13.21 13.36 746,389 -0.39(-2.82%)
Aug 09, 2018 13.78 13.82 13.69 13.75 2,273,022 -0.00(-0.03%)
Aug 08, 2018 13.76 13.79 13.70 13.75 732,462 +0.01(+0.06%)
Aug 07, 2018 13.77 13.84 13.72 13.74 1,878,916 +0.01(+0.06%)
Aug 06, 2018 13.60 13.74 13.58 13.73 1,995,343 +0.16(+1.17%)
Aug 03, 2018 13.41 13.59 13.40 13.57 528,823 +0.24(+1.79%)
Aug 02, 2018 13.37 13.39 13.29 13.33 885,504 -0.06(-0.46%)
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.