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, 2006 27.92 28.66 27.88 28.58 697,049 +0.38(+1.35%)
May 30, 2006 28.12 28.40 28.09 28.20 641,949 +0.44(+1.60%)
May 26, 2006 27.69 27.77 27.42 27.76 627,670 +0.14(+0.51%)
May 25, 2006 26.93 27.62 26.76 27.61 240,886 +0.49(+1.81%)
May 24, 2006 26.92 27.18 26.80 27.12 196,340 +0.18(+0.67%)
May 23, 2006 27.06 27.14 26.91 26.94 181,595 -0.53(-1.95%)
May 22, 2006 27.45 27.54 27.20 27.48 212,327 +0.35(+1.31%)
May 19, 2006 27.23 27.39 26.92 27.12 332,925 -0.33(-1.20%)
May 18, 2006 27.54 27.72 27.23 27.45 381,661 +1.97(+7.71%)
May 17, 2006 25.90 26.09 25.34 25.49 136,119 -0.59(-2.25%)
May 16, 2006 26.27 26.31 25.97 26.07 92,815 -0.19(-0.71%)
May 15, 2006 26.31 26.51 26.15 26.26 132,859 +0.56(+2.18%)
May 12, 2006 25.97 26.09 25.60 25.70 97,006 -0.06(-0.25%)
May 11, 2006 25.96 25.96 25.75 25.77 85,676 -0.33(-1.26%)
May 10, 2006 25.99 26.13 25.89 26.09 212,327 -0.50(-1.89%)
May 09, 2006 26.38 26.66 26.37 26.60 106,008 +0.41(+1.58%)
May 08, 2006 26.09 26.22 26.09 26.18 131,463 +0.23(+0.89%)
May 05, 2006 25.71 26.08 25.68 25.95 90,021 +0.26(+1.03%)
May 04, 2006 25.53 25.69 25.48 25.69 99,334 -0.02(-0.08%)
May 03, 2006 25.78 25.85 25.66 25.71 62,549 -0.28(-1.07%)
May 02, 2006 25.95 26.03 25.91 25.98 43,924 +0.13(+0.50%)
May 01, 2006 25.91 26.11 25.78 25.86 91,108 +0.06(+0.25%)
Apr 28, 2006 25.72 26.01 25.72 25.79 67,050 +0.22(+0.86%)
Apr 27, 2006 25.27 25.69 25.25 25.57 54,013 +0.12(+0.48%)
Apr 26, 2006 25.34 25.60 25.30 25.45 146,052 -0.20(-0.78%)
Apr 25, 2006 25.67 25.70 25.48 25.65 166,074 +0.34(+1.35%)
Apr 24, 2006 25.09 25.31 25.05 25.31 197,582 +0.79(+3.21%)
Apr 21, 2006 24.50 24.62 24.35 24.52 72,638 +0.03(+0.13%)
Apr 20, 2006 24.36 24.55 24.33 24.49 81,795 -0.31(-1.25%)
Apr 19, 2006 24.74 24.88 24.64 24.80 114,700 +0.17(+0.71%)
Apr 18, 2006 24.46 24.64 24.30 24.62 54,013 +0.35(+1.43%)
Apr 17, 2006 24.39 24.45 24.28 24.28 80,554 +0.17(+0.70%)
Apr 13, 2006 23.89 24.24 23.97 24.11 138,602 +0.22(+0.92%)
Apr 12, 2006 24.00 24.08 23.84 23.89 57,117 -0.21(-0.86%)
Apr 11, 2006 24.06 24.19 24.03 24.10 91,884 -0.42(-1.71%)
Apr 10, 2006 24.61 24.64 24.44 24.52 104,922 +0.06(+0.24%)
Apr 07, 2006 24.74 24.74 24.39 24.46 88,780 -0.55(-2.19%)
Apr 06, 2006 24.84 25.02 24.71 25.00 107,715 -0.05(-0.21%)
Apr 05, 2006 24.98 25.22 24.98 25.06 261,218 +0.03(+0.13%)
Apr 04, 2006 25.04 25.06 24.89 25.02 112,993 +0.19(+0.75%)
Apr 03, 2006 24.73 24.99 24.64 24.84 255,786 -0.17(-0.70%)
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%)
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.