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 28, 2004 22.16 22.16 21.82 21.96 122,150 -0.17(-0.76%)
May 27, 2004 21.99 22.31 21.99 22.12 124,789 +0.61(+2.81%)
May 26, 2004 21.51 21.58 21.35 21.52 80,088 +0.10(+0.48%)
May 25, 2004 21.29 21.50 21.27 21.42 251,906 +0.35(+1.65%)
May 24, 2004 21.13 21.22 20.88 21.07 107,560 +0.03(+0.15%)
May 21, 2004 21.23 21.24 20.95 21.04 131,618 +0.41(+1.97%)
May 20, 2004 20.73 20.93 20.58 20.63 145,121 +0.62(+3.12%)
May 19, 2004 20.08 20.25 20.01 20.01 167,316 +0.29(+1.47%)
May 18, 2004 19.68 19.83 19.64 19.72 63,791 +0.17(+0.86%)
May 17, 2004 19.51 19.70 19.43 19.55 75,432 -0.12(-0.62%)
May 14, 2004 19.66 19.97 19.46 19.67 95,143 -0.19(-0.97%)
May 13, 2004 19.88 20.13 19.78 19.86 100,886 -0.38(-1.88%)
May 12, 2004 20.01 20.24 19.88 20.24 73,414 +0.22(+1.09%)
May 11, 2004 20.09 20.16 19.94 20.02 68,913 -0.19(-0.92%)
May 10, 2004 20.17 20.26 20.00 20.21 152,571 -0.29(-1.41%)
May 07, 2004 20.67 20.69 20.23 20.50 185,165 -0.40(-1.91%)
May 06, 2004 20.85 20.90 20.62 20.90 62,239 +0.01(+0.03%)
May 05, 2004 21.03 21.21 20.87 20.89 217,604 +0.12(+0.56%)
May 04, 2004 20.75 20.84 20.69 20.78 111,130 +0.16(+0.78%)
May 03, 2004 20.62 20.75 20.60 20.62 158,469 -0.06(-0.28%)
Apr 30, 2004 20.68 20.75 20.61 20.68 117,804 +0.06(+0.28%)
Apr 29, 2004 20.78 20.84 20.62 20.62 128,669 -0.19(-0.93%)
Apr 28, 2004 21.15 21.15 20.75 20.81 81,951 -0.38(-1.79%)
Apr 27, 2004 21.13 21.34 21.07 21.19 105,077 +0.13(+0.61%)
Apr 26, 2004 20.93 21.19 20.93 21.06 68,602 +0.19(+0.93%)
Apr 23, 2004 20.91 21.00 20.68 20.87 149,777 -0.20(-0.95%)
Apr 22, 2004 21.02 21.15 20.93 21.07 61,928 +0.24(+1.14%)
Apr 21, 2004 20.91 20.91 20.72 20.83 97,937 -0.03(-0.15%)
Apr 20, 2004 21.10 21.13 20.86 20.86 306,229 -0.40(-1.88%)
Apr 19, 2004 21.27 21.36 21.13 21.26 126,496 +0.03(+0.12%)
Apr 16, 2004 21.24 21.39 21.11 21.24 276,584 +0.52(+2.52%)
Apr 15, 2004 20.68 20.81 20.60 20.71 250,664 +0.09(+0.44%)
Apr 14, 2004 20.49 20.74 20.49 20.62 184,700 -0.32(-1.54%)
Apr 13, 2004 21.05 21.07 20.91 20.95 308,247 -0.35(-1.63%)
Apr 12, 2004 21.33 21.33 21.26 21.29 116,718 -0.06(-0.27%)
Apr 08, 2004 21.40 21.49 21.22 21.35 207,360 -0.21(-0.99%)
Apr 07, 2004 21.40 21.56 21.30 21.56 82,571 +0.16(+0.75%)
Apr 06, 2004 21.40 21.45 21.29 21.40 128,514 +0.00(+0.00%)
Apr 05, 2004 21.42 21.45 21.21 21.40 195,254 -0.17(-0.78%)
Apr 02, 2004 21.43 21.68 21.35 21.57 84,434 +0.01(+0.06%)
Apr 01, 2004 21.51 21.67 21.47 21.56 83,192 +0.05(+0.21%)
Mar 31, 2004 21.22 21.51 21.21 21.51 64,101 +0.13(+0.60%)
Mar 30, 2004 21.23 21.47 21.20 21.38 73,569 -0.14(-0.63%)
Mar 29, 2004 21.42 21.58 21.37 21.52 83,347 +0.29(+1.37%)
Mar 26, 2004 21.26 21.36 21.15 21.23 85,986 -0.21(-0.96%)
Mar 25, 2004 21.39 21.51 21.22 21.44 146,673 -0.03(-0.12%)
Mar 24, 2004 21.50 21.61 21.39 21.46 81,174 -0.15(-0.72%)
Mar 23, 2004 21.86 21.91 21.62 21.62 100,886 -0.10(-0.47%)
Mar 22, 2004 21.78 21.91 21.62 21.72 92,660 -0.16(-0.74%)
Mar 19, 2004 22.06 22.09 21.73 21.88 61,618 -0.12(-0.53%)
Mar 18, 2004 22.03 22.16 21.91 22.00 147,294 +0.10(+0.47%)
Mar 17, 2004 21.69 21.97 21.66 21.89 62,704 +0.13(+0.59%)
Mar 16, 2004 21.71 21.83 21.58 21.76 60,376 +0.16(+0.75%)
Mar 15, 2004 21.82 21.85 21.59 21.60 135,653 +0.32(+1.51%)
Mar 12, 2004 21.58 21.58 21.15 21.28 189,356 -0.03(-0.15%)
Mar 11, 2004 21.57 21.74 21.31 21.31 154,744 +0.25(+1.19%)
Mar 10, 2004 21.40 21.47 21.06 21.06 167,782 -0.19(-0.91%)
Mar 09, 2004 21.37 21.47 21.21 21.25 60,066 -0.39(-1.79%)
Mar 08, 2004 21.71 21.77 21.47 21.64 147,604 -0.05(-0.21%)
Mar 05, 2004 21.54 21.93 21.51 21.69 123,236 +0.06(+0.30%)
Mar 04, 2004 21.50 21.67 21.41 21.62 117,804 +0.06(+0.30%)
Mar 03, 2004 21.47 21.64 21.35 21.56 70,310 -0.09(-0.42%)
Mar 02, 2004 21.63 21.72 21.47 21.65 128,514 -0.14(-0.62%)
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.