BT Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 24, 2019 227.35 227.73 224.10 225.25 12,956,535
Apr 23, 2019 230.70 230.70 224.40 227.65 20,130,933
Apr 22, 2019 231.00 0.00 0.00 229.85 0
Apr 19, 2019 231.00 231.15 228.60 229.85 11,337,295
Apr 18, 2019 231.00 231.15 228.60 229.85 11,337,295
Apr 17, 2019 230.45 231.05 229.40 230.70 13,983,213
Apr 16, 2019 228.40 231.50 227.60 229.90 20,409,703
Apr 15, 2019 226.00 227.75 224.95 227.35 14,006,729
Apr 12, 2019 225.55 226.95 224.55 224.85 14,340,099
Apr 11, 2019 224.15 225.65 194.74 224.95 14,022,261
Apr 10, 2019 224.75 225.85 223.15 224.45 10,083,404
Apr 9, 2019 222.70 224.39 221.75 224.15 13,874,004
Apr 8, 2019 224.05 224.35 222.80 223.55 13,010,439
Apr 5, 2019 227.60 227.65 222.95 223.85 17,627,568
Apr 4, 2019 226.20 227.55 224.70 227.00 33,345,494
Apr 3, 2019 225.05 227.00 224.27 226.00 32,049,332
Apr 2, 2019 224.05 225.50 222.89 224.00 19,095,884
Apr 1, 2019 226.80 226.80 222.80 223.15 18,160,702
Mar 29, 2019 225.00 225.60 221.00 222.95 31,681,945
Mar 28, 2019 224.75 227.80 223.35 223.75 14,138,443
Mar 27, 2019 224.70 226.92 221.25 225.00 27,194,418
Mar 26, 2019 221.60 223.34 219.90 222.70 16,938,513
Mar 25, 2019 225.85 227.25 221.50 221.50 17,889,742
Mar 22, 2019 229.00 229.55 225.55 225.70 15,871,407
Mar 21, 2019 227.50 230.00 226.92 227.95 22,336,024
Mar 20, 2019 228.70 229.70 227.30 227.95 24,088,520
Mar 19, 2019 226.80 228.45 224.80 228.00 16,750,258
Mar 18, 2019 226.00 226.90 224.95 226.20 14,492,772
Mar 15, 2019 222.35 225.00 220.50 225.00 42,731,286
Mar 14, 2019 218.75 222.30 218.50 221.00 23,044,793
Mar 13, 2019 218.05 218.85 216.40 218.50 23,596,667
Mar 12, 2019 216.10 218.85 215.10 218.35 20,718,640
Mar 11, 2019 216.70 218.25 212.90 215.45 15,976,820
Mar 8, 2019 215.50 217.55 214.50 215.75 20,195,654
Mar 7, 2019 216.55 218.90 214.95 216.70 15,149,833
Mar 6, 2019 217.45 218.40 215.10 216.95 35,454,027
Mar 5, 2019 213.95 218.20 213.85 216.70 20,812,526
Mar 4, 2019 215.20 216.30 213.57 213.95 15,940,605
Mar 1, 2019 215.80 217.65 212.92 214.45 17,513,462
Feb 28, 2019 214.60 216.00 214.04 214.70 27,025,837
Feb 27, 2019 219.55 220.80 214.65 215.50 35,707,000
Feb 26, 2019 221.50 223.50 218.95 220.00 30,491,853
Feb 25, 2019 228.50 230.00 226.25 227.40 21,817,491
Feb 22, 2019 230.40 231.45 227.60 228.05 19,536,622
Feb 21, 2019 230.40 231.45 227.37 230.90 29,353,465
Feb 20, 2019 231.60 233.30 228.58 229.35 35,531,012
Feb 19, 2019 233.45 235.15 231.45 232.00 14,176,943
Feb 18, 2019 231.05 235.10 231.05 233.00 12,268,369
Feb 15, 2019 230.50 233.15 229.75 231.20 25,871,644
Feb 14, 2019 229.60 231.43 227.73 229.05 13,288,286
Showing 1 to 50 of 261