BT Group plc Historical Stock Prices

BT 
$65.65
*  
0.48
0.74%
Get BT Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading BT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    BT Pre-Market
 
 
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 01-JAN-2015 TO 01-APR-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  65.31  65.72  65.17  65.65 146,103
04/01/2015 65.32 65.72 65.17 65.65 146,120
03/31/2015 64.77 65.46 64.64 65.17 199,244
03/30/2015 66.64 66.85 66.24 66.57 148,894
03/27/2015 68.21 68.26 67.52 67.68 105,233
03/26/2015 68.71 68.8 68.04 68.62 105,998
03/25/2015 69.93 70.19 69.62 69.69 159,200
03/24/2015 69.48 69.71 68.97 68.97 69,579
03/23/2015 69.49 69.66 69.04 69.48 88,662
03/20/2015 69.02 69.83 68.87 69.47 411,115
03/19/2015 68.22 68.42 67.77 68.31 128,360
03/18/2015 66.54 69.1 66.48 68.84 157,954
03/17/2015 66.03 67.1 66.02 67.06 124,148
03/16/2015 66.47 67.308 66.44 67.28 182,944
03/13/2015 66.74 66.96 66.27 66.91 84,975
03/12/2015 66.92 67.05 66.55 66.96 100,369
03/11/2015 67.01 67.1 66.48 66.6 92,720
03/10/2015 67.7 67.76 66.77 66.95 103,428
03/09/2015 68.67 68.82 68.32 68.61 103,104
03/06/2015 69.33 69.38 68.77 68.92 89,040
03/05/2015 70.5 70.53 70.06 70.14 86,392
03/04/2015 69.89 70.16 69.45 70.04 133,939
03/03/2015 69.66 69.89 69.39 69.46 275,765
03/02/2015 70.17 70.31 69.82 70.18 104,794
02/27/2015 69.86 70.49 69.77 69.95 157,643
02/26/2015 69.19 69.65 69.11 69.47 186,876
02/25/2015 68.89 69 68.51 68.68 142,630
02/24/2015 68.76 69.1 68.49 68.79 120,127
02/23/2015 68.43 68.475 68.04 68.33 78,949
02/20/2015 67.52 68.4 67.46 68.2 98,916
02/19/2015 67.3 67.52 67.18 67.3 79,089
02/18/2015 67.54 67.64 67.1 67.49 119,125
02/17/2015 67.72 68.19 67.57 67.92 137,390
02/13/2015 67.86 68.06 67.42 67.71 803,138
02/12/2015 70.11 70.21 69.11 69.57 153,713
02/11/2015 69.76 70.29 69.56 70.08 303,958
02/10/2015 66.87 69.04 66.84 68.94 512,676
02/09/2015 66.19 66.66 66.14 66.16 214,805
02/06/2015 67.57 67.88 67.07 67.16 170,719
02/05/2015 68.12 68.16 67.29 67.89 328,576
02/04/2015 64.06 64.5 63.98 64.01 152,262
02/03/2015 63.46 64.33 63.43 64.27 177,924
02/02/2015 62.06 62.4 61.73 62.24 199,604
01/30/2015 63.36 63.44 62.49 62.78 192,732
01/29/2015 64.76 64.94 64.39 64.76 212,413
01/28/2015 64.71 64.89 64.07 64.08 114,076
01/27/2015 64.34 64.49 64 64.27 92,027
01/26/2015 64.19 64.6644 63.7 64.29 122,098
01/23/2015 64.56 65 64.44 64.57 173,900
01/22/2015 63.33 63.76 63.19 63.64 195,265
01/21/2015 63.29 63.89 63.12 63.82 1,263,058
01/20/2015 62.61 63.03 62.49 62.94 106,636
01/16/2015 61.96 62.3 61.72 62.22 377,358
01/15/2015 60.74 61.8 60.25 61.07 266,632
01/14/2015 61.12 61.36 60.9142 61.28 203,017
01/13/2015 60.21 60.74 59.9 60.25 190,605
01/12/2015 60.3 60.42 59.95 60.07 95,067
01/09/2015 59.74 59.77 59.25 59.47 133,905
01/08/2015 59.98 60.51 59.92 60.17 107,063
01/07/2015 59.68 59.79 59.06 59.56 168,376
01/06/2015 59.31 59.45 58.29 58.6 178,641
01/05/2015 60.39 60.47 59.4901 59.76 164,338
01/02/2015 61.96 62.02 61.27 61.33 71,485
*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?