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 (%)
May 31, 2002 26.67 26.67 26.28 26.28 49,667 -0.72(-2.65%)
May 28, 2002 26.63 27.00 26.63 27.00 17,849 -0.03(-0.12%)
May 27, 2002 26.73 27.09 26.71 27.03 15,521 +0.00(+0.00%)
May 24, 2002 26.73 27.09 26.71 27.03 10,709 +0.08(+0.31%)
May 23, 2002 26.74 27.03 26.71 26.94 54,478 +0.39(+1.46%)
May 22, 2002 25.94 26.64 25.94 26.56 327,338 +0.62(+2.41%)
May 21, 2002 26.22 26.29 25.93 25.93 63,636 +0.35(+1.39%)
May 20, 2002 25.29 25.86 25.13 25.58 32,749 +0.09(+0.35%)
May 17, 2002 26.09 26.09 25.47 25.49 170,110 -0.86(-3.28%)
May 16, 2002 25.55 26.74 25.51 26.35 103,835 +2.76(+11.69%)
May 15, 2002 23.97 24.32 23.19 23.59 149,467 -0.31(-1.29%)
May 14, 2002 23.97 24.11 23.48 23.90 72,327 +0.13(+0.54%)
May 13, 2002 23.54 23.84 23.52 23.77 42,527 -0.32(-1.34%)
May 10, 2002 24.18 24.39 23.79 24.10 51,529 -0.08(-0.35%)
May 09, 2002 24.55 24.61 24.06 24.18 56,962 +0.12(+0.51%)
May 08, 2002 24.16 24.17 23.99 24.06 33,525 +0.83(+3.58%)
May 07, 2002 23.08 23.31 23.01 23.23 32,128 -0.10(-0.41%)
May 06, 2002 23.45 23.66 23.29 23.32 44,855 -0.01(-0.06%)
May 03, 2002 23.72 23.72 23.23 23.34 30,110 +0.08(+0.33%)
May 02, 2002 22.87 23.76 22.87 23.26 110,044 -0.48(-2.04%)
May 01, 2002 23.87 23.87 23.45 23.74 89,556 -0.42(-1.73%)
Apr 30, 2002 23.81 24.52 23.81 24.16 45,010 +0.64(+2.74%)
Apr 29, 2002 23.97 23.97 23.52 23.52 40,199 -0.75(-3.08%)
Apr 26, 2002 24.53 24.58 24.16 24.26 33,059 -0.43(-1.72%)
Apr 25, 2002 23.81 24.70 23.81 24.69 36,163 +0.85(+3.57%)
Apr 24, 2002 24.03 24.16 23.62 23.84 79,157 -0.64(-2.63%)
Apr 23, 2002 24.67 25.45 24.48 24.48 130,842 -0.96(-3.77%)
Apr 22, 2002 24.74 25.64 24.73 25.44 107,715 +0.38(+1.52%)
Apr 19, 2002 25.13 25.29 24.91 25.06 59,600 -0.21(-0.82%)
Apr 18, 2002 25.06 25.34 24.93 25.27 35,698 +0.08(+0.33%)
Apr 17, 2002 25.28 25.45 25.09 25.19 109,733 +0.64(+2.63%)
Apr 16, 2002 24.45 24.58 24.19 24.54 213,103 +0.61(+2.53%)
Apr 15, 2002 23.71 24.08 23.62 23.94 33,835 -0.17(-0.69%)
Apr 12, 2002 24.32 24.32 23.85 24.10 373,746 +0.03(+0.11%)
Apr 11, 2002 24.29 24.29 23.58 24.08 100,110 -0.97(-3.88%)
Apr 10, 2002 24.97 25.32 24.97 25.05 91,729 +0.34(+1.38%)
Apr 09, 2002 24.59 24.71 24.28 24.71 77,605 -0.39(-1.54%)
Apr 08, 2002 24.29 25.09 24.29 25.09 81,019 -0.35(-1.39%)
Apr 05, 2002 25.35 25.53 25.19 25.45 63,791 -0.81(-3.07%)
Apr 04, 2002 26.09 26.39 26.09 26.25 63,791 +0.84(+3.30%)
Apr 03, 2002 25.50 25.61 25.38 25.42 18,935 -0.03(-0.13%)
Apr 02, 2002 25.37 25.61 25.37 25.45 66,740 -0.61(-2.32%)
Apr 01, 2002 25.77 26.05 25.77 26.05 42,217 +0.17(+0.65%)
Mar 29, 2002 25.98 25.98 25.45 25.89 804,920 +0.00(+0.00%)
Mar 28, 2002 25.98 25.98 25.45 25.89 804,920 -0.12(-0.45%)
Mar 27, 2002 25.88 26.22 25.82 26.00 59,290 +0.14(+0.52%)
Mar 26, 2002 26.19 26.48 25.81 25.87 84,123 +0.38(+1.49%)
Mar 25, 2002 25.98 26.00 25.49 25.49 67,982 +0.10(+0.38%)
Mar 22, 2002 25.37 25.60 25.27 25.39 80,398 +0.40(+1.60%)
Mar 21, 2002 24.81 25.11 24.77 24.99 65,498 +0.44(+1.81%)
Mar 20, 2002 24.31 24.71 24.24 24.55 69,223 -0.48(-1.90%)
Mar 19, 2002 25.12 25.35 24.93 25.02 99,644 -0.04(-0.15%)
Mar 18, 2002 25.06 25.22 24.84 25.06 91,574 -0.06(-0.26%)
Mar 15, 2002 24.66 25.45 24.58 25.13 220,864 +1.17(+4.87%)
Mar 14, 2002 24.20 24.42 23.96 23.96 56,962 +0.12(+0.51%)
Mar 13, 2002 23.88 24.10 23.58 23.84 101,197 +0.19(+0.82%)
Mar 12, 2002 23.01 23.77 22.82 23.65 129,134 -0.71(-2.91%)
Mar 11, 2002 23.65 24.53 23.61 24.35 86,762 +0.11(+0.45%)
Mar 08, 2002 24.71 24.71 23.88 24.24 78,381 -0.12(-0.48%)
Mar 07, 2002 24.38 24.40 23.94 24.36 294,433 -1.13(-4.42%)
Mar 06, 2002 24.99 25.63 24.88 25.49 250,198 +0.84(+3.40%)
Mar 05, 2002 24.48 24.84 24.48 24.65 107,560 -0.53(-2.10%)
Mar 04, 2002 24.73 25.45 24.64 25.18 182,216 +1.01(+4.19%)
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.