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 (%)
Jul 31, 2017 20.87 20.91 20.77 20.89 615,129 +0.25(+1.21%)
Jul 28, 2017 20.46 20.65 20.35 20.64 525,459 -0.20(-0.96%)
Jul 27, 2017 20.87 20.95 20.73 20.84 933,066 +0.28(+1.36%)
Jul 26, 2017 20.49 20.57 20.44 20.56 478,129 +0.31(+1.53%)
Jul 25, 2017 20.30 20.32 20.16 20.25 614,966 +0.11(+0.55%)
Jul 24, 2017 20.07 20.18 20.03 20.14 855,122 -0.09(-0.44%)
Jul 21, 2017 20.30 20.31 20.12 20.23 317,230 -0.12(-0.59%)
Jul 20, 2017 20.23 20.39 20.23 20.35 460,875 +0.30(+1.50%)
Jul 19, 2017 20.10 20.15 20.05 20.05 390,183 -0.01(-0.05%)
Jul 18, 2017 20.00 20.07 19.98 20.06 431,684 +0.17(+0.85%)
Jul 17, 2017 19.88 19.98 19.88 19.89 428,008 +0.01(+0.05%)
Jul 14, 2017 19.87 19.91 19.80 19.88 611,237 +0.14(+0.71%)
Jul 13, 2017 19.69 19.76 19.60 19.74 950,760 +0.75(+3.95%)
Jul 12, 2017 18.96 19.01 18.92 18.99 404,894 +0.21(+1.12%)
Jul 11, 2017 18.80 18.82 18.72 18.78 348,573 -0.04(-0.21%)
Jul 10, 2017 18.75 18.88 18.73 18.82 439,670 +0.00(+0.00%)
Jul 07, 2017 18.80 18.83 18.70 18.82 552,428 -0.01(-0.05%)
Jul 06, 2017 18.91 18.92 18.80 18.83 533,864 -0.13(-0.69%)
Jul 05, 2017 18.96 19.01 18.86 18.96 519,070 -0.18(-0.94%)
Jul 03, 2017 19.08 19.19 19.05 19.14 465,717 -0.27(-1.39%)
Jun 30, 2017 19.36 19.44 19.28 19.41 578,495 +0.17(+0.88%)
Jun 29, 2017 19.26 19.37 19.17 19.24 701,780 -0.02(-0.10%)
Jun 28, 2017 19.15 19.31 19.12 19.26 1,172,264 +0.49(+2.61%)
Jun 27, 2017 18.63 18.93 18.56 18.77 1,030,725 +0.15(+0.81%)
Jun 26, 2017 18.65 18.77 18.59 18.62 469,953 +0.13(+0.70%)
Jun 23, 2017 18.40 18.50 18.36 18.49 780,169 +0.34(+1.87%)
Jun 22, 2017 18.17 18.18 18.06 18.15 722,725 +0.00(+0.00%)
Jun 21, 2017 18.10 18.22 18.08 18.15 559,601 -0.12(-0.66%)
Jun 20, 2017 18.45 18.48 18.26 18.27 784,657 -0.40(-2.14%)
Jun 19, 2017 18.84 18.84 18.56 18.67 1,363,149 -0.25(-1.32%)
Jun 16, 2017 18.83 18.96 18.78 18.92 1,264,608 -0.11(-0.58%)
Jun 15, 2017 19.02 19.07 18.95 19.03 738,546 -0.28(-1.45%)
Jun 14, 2017 19.41 19.42 19.25 19.31 618,118 +0.06(+0.31%)
Jun 13, 2017 19.26 19.27 19.11 19.25 583,987 +0.01(+0.05%)
Jun 12, 2017 19.00 19.29 19.12 19.24 752,537 +0.24(+1.26%)
Jun 09, 2017 19.13 19.16 18.92 19.00 1,355,407 -0.76(-3.85%)
Jun 08, 2017 19.77 19.78 19.64 19.76 687,137 -0.10(-0.50%)
Jun 07, 2017 19.87 19.95 19.78 19.86 499,640 +0.15(+0.76%)
Jun 06, 2017 19.75 19.75 19.66 19.71 557,390 -0.28(-1.40%)
Jun 05, 2017 19.88 20.00 19.87 19.99 491,835 +0.15(+0.76%)
Jun 02, 2017 19.77 19.84 19.71 19.84 597,377 -0.01(-0.05%)
Jun 01, 2017 19.97 19.97 19.77 19.85 991,627 -0.12(-0.60%)
May 31, 2017 20.03 20.20 19.96 19.97 1,619,566 -0.12(-0.60%)
May 30, 2017 19.98 20.10 19.95 20.09 507,212 -0.14(-0.69%)
May 26, 2017 20.35 20.35 20.17 20.23 416,778 -0.21(-1.03%)
May 25, 2017 20.39 20.48 20.36 20.44 1,053,680 +0.02(+0.10%)
May 24, 2017 20.66 20.72 20.39 20.42 1,412,137 -0.29(-1.40%)
May 23, 2017 20.69 20.80 20.64 20.71 559,763 +0.02(+0.10%)
May 22, 2017 20.72 20.77 20.67 20.69 568,577 +0.14(+0.68%)
May 19, 2017 20.53 20.58 20.47 20.55 796,208 +0.29(+1.43%)
May 18, 2017 20.15 20.35 20.11 20.26 822,074 +0.07(+0.35%)
May 17, 2017 20.19 20.32 20.18 20.19 730,758 -0.12(-0.59%)
May 16, 2017 20.23 20.34 20.22 20.31 442,145 +0.44(+2.21%)
May 15, 2017 19.83 19.92 19.82 19.87 492,348 -0.07(-0.35%)
May 12, 2017 19.97 20.01 19.90 19.94 577,801 +0.44(+2.26%)
May 11, 2017 19.83 19.88 19.45 19.50 1,119,476 -0.95(-4.65%)
May 10, 2017 20.15 20.53 20.15 20.45 784,809 +0.36(+1.79%)
May 09, 2017 20.01 20.11 19.96 20.09 930,035 -0.05(-0.25%)
May 08, 2017 20.12 20.16 20.03 20.14 884,035 -0.21(-1.03%)
May 05, 2017 20.12 20.35 20.06 20.35 734,718 +0.39(+1.95%)
May 04, 2017 19.77 19.96 19.71 19.96 808,808 +0.31(+1.58%)
May 03, 2017 19.77 19.78 19.64 19.65 657,467 -0.19(-0.96%)
May 02, 2017 19.74 19.84 19.69 19.84 960,985 +0.00(+0.00%)
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.