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 (%)
Dec 31, 2018 14.31 14.36 14.19 14.32 990,852 +0.11(+0.80%)
Dec 28, 2018 14.34 14.37 14.18 14.21 1,124,260 +0.18(+1.28%)
Dec 27, 2018 13.94 14.04 13.71 14.03 931,477 -0.21(-1.45%)
Dec 26, 2018 13.95 14.24 13.83 14.24 664,185 +0.33(+2.39%)
Dec 24, 2018 14.28 14.29 13.90 13.90 429,647 -0.32(-2.27%)
Dec 21, 2018 14.48 14.57 14.23 14.23 2,603,649 -0.30(-2.10%)
Dec 20, 2018 14.61 14.73 14.47 14.53 1,084,483 +0.13(+0.90%)
Dec 19, 2018 14.47 14.65 14.36 14.40 1,002,762 +0.17(+1.17%)
Dec 18, 2018 14.56 14.58 14.24 14.24 821,782 -0.34(-2.34%)
Dec 17, 2018 14.73 14.73 14.52 14.58 975,607 -0.12(-0.82%)
Dec 14, 2018 14.56 14.77 14.55 14.70 945,138 -0.10(-0.69%)
Dec 13, 2018 14.85 14.88 14.66 14.80 1,017,526 -0.02(-0.12%)
Dec 12, 2018 14.88 14.91 14.80 14.82 566,538 +0.17(+1.13%)
Dec 11, 2018 14.86 14.86 14.62 14.65 764,216 -0.01(-0.06%)
Dec 10, 2018 14.83 14.85 14.44 14.66 961,432 -0.29(-1.92%)
Dec 07, 2018 15.26 15.33 14.83 14.95 857,779 -0.23(-1.52%)
Dec 06, 2018 15.20 15.23 14.91 15.18 1,111,792 -0.30(-1.97%)
Dec 04, 2018 15.54 15.57 15.25 15.48 2,287,340 +0.36(+2.38%)
Dec 03, 2018 15.07 15.18 14.97 15.12 722,631 -0.31(-2.03%)
Nov 30, 2018 15.41 15.52 15.41 15.44 468,617 -0.03(-0.18%)
Nov 29, 2018 15.49 15.63 15.45 15.46 486,338 -0.10(-0.65%)
Nov 28, 2018 15.46 15.59 15.37 15.57 487,215 +0.05(+0.30%)
Nov 27, 2018 15.38 15.56 15.33 15.52 501,644 +0.12(+0.78%)
Nov 26, 2018 15.44 15.72 15.39 15.40 1,265,604 +0.29(+1.90%)
Nov 23, 2018 15.18 15.20 15.08 15.11 305,267 -0.08(-0.55%)
Nov 21, 2018 15.20 15.20 15.20 0 +0.22(+1.48%)
Nov 20, 2018 15.11 15.15 14.95 14.97 544,533 -0.18(-1.22%)
Nov 19, 2018 15.33 15.38 15.12 15.16 569,206 +0.02(+0.12%)
Nov 16, 2018 15.16 15.26 15.08 15.14 714,563 +0.05(+0.31%)
Nov 15, 2018 14.91 15.11 14.85 15.09 894,404 -0.42(-2.74%)
Nov 14, 2018 15.64 15.65 15.41 15.52 1,609,023 +0.48(+3.19%)
Nov 13, 2018 15.11 15.22 15.03 15.04 975,388 -0.07(-0.49%)
Nov 12, 2018 15.16 15.25 15.09 15.11 530,204 -0.16(-1.03%)
Nov 09, 2018 15.37 15.41 15.14 15.27 731,559 -0.12(-0.78%)
Nov 08, 2018 15.49 15.65 15.35 15.39 741,935 +0.12(+0.79%)
Nov 07, 2018 15.15 15.27 15.07 15.27 1,167,411 +0.07(+0.49%)
Nov 06, 2018 15.45 15.46 15.16 15.20 987,684 -0.64(-4.03%)
Nov 05, 2018 15.87 15.96 15.73 15.83 1,081,589 -0.01(-0.06%)
Nov 02, 2018 15.49 16.01 15.48 15.84 2,075,926 +0.08(+0.53%)
Nov 01, 2018 15.58 15.78 15.51 15.76 2,340,960 +1.68(+11.94%)
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%)
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.