UK Markets closed

BT Group plc (BTGOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.6800-0.0455 (-2.64%)
At close: 03:20PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20231.66001.68001.66001.68001.680018,300
23 Mar 20231.73001.73001.73001.73001.73007,200
22 Mar 20231.71001.71001.71001.71001.71004,000
21 Mar 20231.70001.72001.67001.67001.670039,800
20 Mar 20231.73001.73001.68001.73001.73007,400
17 Mar 20231.74001.74001.74001.74001.74001,500
16 Mar 20231.74001.75001.73001.73001.730012,200
15 Mar 20231.75001.76001.68001.72001.7200145,400
14 Mar 20231.72001.72001.72001.72001.720010,600
13 Mar 20231.73001.74001.73001.73001.730025,300
10 Mar 20231.77001.77001.74001.74001.740027,800
09 Mar 20231.75001.75001.73001.74001.740092,000
08 Mar 20231.70001.72001.68001.72001.72004,100
07 Mar 20231.76001.76001.72001.72001.720046,400
06 Mar 20231.78001.79001.74001.79001.790076,900
03 Mar 20231.72001.74001.69001.74001.7400138,300
02 Mar 20231.70001.70001.69001.69001.69004,600
01 Mar 20231.64001.68001.64001.68001.68006,300
28 Feb 20231.68001.68001.68001.68001.6800400
27 Feb 20231.69001.70001.66001.68001.6800135,800
24 Feb 20231.57001.66001.57001.62001.620045,800
23 Feb 20231.66001.69001.57001.64001.6400150,500
22 Feb 20231.68001.70001.65001.66001.660050,700
21 Feb 20231.66001.68001.66001.66001.660012,300
17 Feb 20231.70001.73001.67001.70001.700024,700
16 Feb 20231.67001.74001.67001.67001.670035,800
15 Feb 20231.68001.70001.67001.67001.670013,000
14 Feb 20231.65001.73001.65001.65001.650052,700
13 Feb 20231.58001.61001.58001.60001.60003,400
10 Feb 20231.60001.60001.60001.60001.60001,000
09 Feb 20231.67001.67001.61001.66001.660045,200
08 Feb 20231.64001.69001.64001.69001.690022,000
07 Feb 20231.56001.61001.56001.58001.5800106,000
06 Feb 20231.67001.67001.56001.60001.60008,900
03 Feb 20231.60001.65001.60001.63001.6300201,400
02 Feb 20231.62001.64001.62001.63001.6300215,400
01 Feb 20231.48001.56001.48001.54001.5400211,700
31 Jan 20231.58001.58001.52001.58001.580071,900
30 Jan 20231.61001.61001.60001.60001.600015,900
27 Jan 20231.63001.65001.63001.65001.65006,200
26 Jan 20231.62001.62001.57001.61001.610015,500
25 Jan 20231.54001.61001.54001.61001.6100135,000
24 Jan 20231.59001.59001.59001.59001.590015,200
23 Jan 20231.56001.63001.56001.59001.5900247,800
20 Jan 20231.59001.61001.59001.60001.600026,400
19 Jan 20231.54001.57001.54001.57001.570036,000
18 Jan 20231.59001.59001.59001.59001.59001,700
17 Jan 20231.64001.64001.58001.58001.5800160,100
13 Jan 20231.58001.58001.58001.58001.580016,400
12 Jan 20231.56001.60001.56001.58001.580096,500
11 Jan 20231.51001.57001.51001.57001.57005,400
10 Jan 20231.55001.55001.53001.53001.530013,500
09 Jan 20231.55001.61001.53001.53001.53008,900
06 Jan 20231.50001.59001.50001.54001.540055,000
05 Jan 20231.45001.51001.45001.50001.5000187,100
04 Jan 20231.43001.44001.43001.44001.440043,600
03 Jan 20231.41001.41001.36001.40001.400061,100
30 Dec 20221.38001.38001.32001.36001.360067,700
29 Dec 20221.37001.40001.35001.38001.380043,000
28 Dec 20221.39001.40001.38001.39001.3900311,900
27 Dec 20221.40001.41001.35001.39001.390080,100
23 Dec 20221.35001.38001.35001.38001.3800124,500
22 Dec 20221.39001.42001.35001.42001.420038,000
21 Dec 20221.32001.39001.32001.37001.370069,800
20 Dec 20221.37001.39001.34001.39001.390022,400
19 Dec 20221.38001.38001.35001.38001.380011,400
16 Dec 20221.39001.39001.35001.36001.3600140,300
15 Dec 20221.40001.42001.39001.42001.420020,000
14 Dec 20221.44001.46001.40001.45001.450051,600
13 Dec 20221.41001.42001.40001.40001.40003,500
12 Dec 20221.37001.37001.36001.36001.360025,700
09 Dec 20221.38001.41001.37001.39001.39008,100
08 Dec 20221.34001.43001.34001.40001.4000303,700
07 Dec 20221.45001.45001.43001.43001.43005,500
06 Dec 20221.45001.50001.43001.47001.470042,700
05 Dec 20221.50001.51001.47001.47001.470014,100
02 Dec 20221.41001.50001.41001.50001.500016,300
01 Dec 20221.42001.50001.42001.46001.460021,600
30 Nov 20221.46001.50001.44001.44001.44009,000
29 Nov 20221.46001.49001.44001.44001.440020,500
28 Nov 20221.50001.50001.45001.45001.450070,500
25 Nov 20221.52001.52001.52001.52001.52004,000
23 Nov 20221.47001.49001.47001.49001.490026,200
22 Nov 20221.48001.48001.45001.48001.480059,700
21 Nov 20221.38001.46001.38001.46001.46007,000
18 Nov 20221.48001.48001.41001.41001.410027,000
17 Nov 20221.42001.45001.42001.45001.4500215,900
16 Nov 20221.44001.46001.43001.46001.460036,000
15 Nov 20221.47001.47001.46001.46001.460023,800
14 Nov 20221.44001.46001.44001.46001.46006,300
11 Nov 20221.40001.44001.40001.44001.440036,600
10 Nov 20221.40001.41001.40001.40001.40004,400
09 Nov 20221.35001.35001.30001.30001.30003,600
08 Nov 20221.31001.38001.31001.38001.380026,400
07 Nov 20221.28001.31001.28001.31001.3100165,400
04 Nov 20221.33001.33001.28001.30001.300014,700
03 Nov 20221.30001.36001.25001.32001.320093,300
02 Nov 20221.50001.50001.50001.50001.500031,000
01 Nov 20221.52001.52001.43001.43001.430013,000
31 Oct 20221.44001.52001.41001.52001.52005,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...