BT Group plc Historical Stock Prices

BT 
$65.79
*  
0.06
0.09%
Get BT Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading BT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  65.92  66.13  65.60  65.79 107,731
09/03/2015 65.88 66.13 65.6 65.79 107,714
09/02/2015 65.25 65.73 65.12 65.73 133,346
09/01/2015 64.81 64.98 64.07 64.32 155,627
08/31/2015 67.15 67.21 66.54 66.85 82,549
08/28/2015 66.58 67.59 66.54 67.55 152,290
08/27/2015 67.04 67.33 66.59 67.33 308,581
08/26/2015 67.47 67.51 65.77 67.11 171,396
08/25/2015 67.49 67.88 66.12 66.14 195,934
08/24/2015 64.93 66.4 64.21 65.1 234,146
08/21/2015 69.03 69.33 67.75 67.75 99,620
08/20/2015 69.85 70 69.44 69.44 66,250
08/19/2015 70.62 70.71 69.86 70.25 69,110
08/18/2015 71.1 71.48 70.94 71.01 46,955
08/17/2015 70.8 71.228 70.68 71.12 46,401
08/14/2015 70.79 71.66 70.79 71.61 62,494
08/13/2015 70.96 71.14 70.72 70.89 70,175
08/12/2015 70.94 71.33 70.33 71.28 94,753
08/11/2015 72.36 72.55 72.17 72.36 72,664
08/10/2015 72.73 73.69 72.72 73.62 84,999
08/07/2015 72.19 72.34 71.85 72.3 63,572
08/06/2015 72.82 73.188 72.72 72.99 133,142
08/05/2015 73.06 73.12 72.69 72.72 109,514
08/04/2015 73.52 73.56 72.895 73 104,689
08/03/2015 73.4 73.62 72.74 73.07 320,022
07/31/2015 72.69 72.8 72.18 72.26 192,796
07/30/2015 73.31 73.39 72.71 72.8 259,358
07/29/2015 73.74 74.23 73.59 73.73 383,230
07/28/2015 72.33 72.99 72.24 72.99 280,731
07/27/2015 72.55 72.58 71.73 71.88 129,313
07/24/2015 71.96 72.24 71.33 71.43 64,419
07/23/2015 72.32 72.32 71.65 71.8 131,818
07/22/2015 73.28 73.81 73.02 73.32 97,358
07/21/2015 74.43 74.55 73.94 74.07 62,352
07/20/2015 74.59 74.95 74.46 74.7 43,513
07/17/2015 74.03 74.84 73.95 74.59 69,990
07/16/2015 73.25 73.88 73.24 73.86 101,989
07/15/2015 73.08 73.44 72.96 73.11 147,927
07/14/2015 71.62 72.4 71.53 72.3 94,811
07/13/2015 71.3 71.56 71.07 71.19 81,219
07/10/2015 70.33 70.97 70.21 70.82 120,618
07/09/2015 69.32 69.71 68.81 68.86 159,839
07/08/2015 67.69 67.74 66.1 66.5 392,525
07/07/2015 68.84 68.84 67.62 68.67 147,193
07/06/2015 69.82 70.05 69.445 69.66 81,359
07/02/2015 71.09 71.35 70.95 71.16 84,593
07/01/2015 71.53 71.62 70.85 71.19 92,142
06/30/2015 71.8 71.8 70.53 70.89 155,934
06/29/2015 72.66 73 71.76 71.78 109,404
06/26/2015 73.02 73.31 72.83 73.12 100,214
06/25/2015 72.77 72.85 72.48 72.48 77,149
06/24/2015 73.18 73.3 72.465 72.58 115,839
06/23/2015 73.83 74.07 73.56 73.63 113,706
06/22/2015 73.31 73.69 73.25 73.38 97,003
06/19/2015 72.36 72.44 72.06 72.08 136,244
06/18/2015 71.64 71.94 71.48 71.72 78,423
06/17/2015 70.56 71.39 70.56 71.25 184,656
06/16/2015 69.78 69.9429 69.54 69.72 59,689
06/15/2015 70.45 70.83 70.39 70.7 164,051
06/12/2015 70.21 70.95 70.09 70.43 122,247
06/11/2015 69.57 69.72 69.14 69.33 110,542
06/10/2015 69.06 69.78 68.97 69.42 124,531
06/09/2015 67.82 67.99 67.31 67.77 97,395
06/08/2015 67.8 67.8 66.98 67.37 91,542
06/05/2015 67.05 67.31 66.92 67.23 75,766
06/04/2015 68.38 68.82 67.73 67.88 97,763
06/03/2015 68.52 69.16 68.41 68.55 76,998
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?