UK markets closed

BT Group plc (BTGOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.6300-0.0005 (-0.03%)
At close: 02:32PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20231.58001.58001.58001.58001.5800-
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
29 Dec 20220.028 Dividend
28 Dec 20221.39001.40001.38001.39001.3620311,900
27 Dec 20221.40001.41001.35001.39001.362080,100
23 Dec 20221.35001.38001.35001.38001.3522124,500
22 Dec 20221.39001.42001.35001.42001.391438,000
21 Dec 20221.32001.39001.32001.37001.342469,800
20 Dec 20221.37001.39001.34001.39001.362022,400
19 Dec 20221.38001.38001.35001.38001.352211,400
16 Dec 20221.39001.39001.35001.36001.3326140,300
15 Dec 20221.40001.42001.39001.42001.391420,000
14 Dec 20221.44001.46001.40001.45001.420851,600
13 Dec 20221.41001.42001.40001.40001.37183,500
12 Dec 20221.37001.37001.36001.36001.332625,700
09 Dec 20221.38001.41001.37001.39001.36208,100
08 Dec 20221.34001.43001.34001.40001.3718303,700
07 Dec 20221.45001.45001.43001.43001.40125,500
06 Dec 20221.45001.50001.43001.47001.440442,700
05 Dec 20221.50001.51001.47001.47001.440414,100
02 Dec 20221.41001.50001.41001.50001.469816,300
01 Dec 20221.42001.50001.42001.46001.430621,600
30 Nov 20221.46001.50001.44001.44001.41109,000
29 Nov 20221.46001.49001.44001.44001.411020,500
28 Nov 20221.50001.50001.45001.45001.420870,500
25 Nov 20221.52001.52001.52001.52001.48944,000
23 Nov 20221.47001.49001.47001.49001.460026,200
22 Nov 20221.48001.48001.45001.48001.450259,700
21 Nov 20221.38001.46001.38001.46001.43067,000
18 Nov 20221.48001.48001.41001.41001.381627,000
17 Nov 20221.42001.45001.42001.45001.4208215,900
16 Nov 20221.44001.46001.43001.46001.430636,000
15 Nov 20221.47001.47001.46001.46001.430623,800
14 Nov 20221.44001.46001.44001.46001.43066,300
11 Nov 20221.40001.44001.40001.44001.411036,600
10 Nov 20221.40001.41001.40001.40001.37184,400
09 Nov 20221.35001.35001.30001.30001.27383,600
08 Nov 20221.31001.38001.31001.38001.352226,400
07 Nov 20221.28001.31001.28001.31001.2836165,400
04 Nov 20221.33001.33001.28001.30001.273814,700
03 Nov 20221.30001.36001.25001.32001.293493,300
02 Nov 20221.50001.50001.50001.50001.469831,000
01 Nov 20221.52001.52001.43001.43001.401213,000
31 Oct 20221.44001.52001.41001.52001.48945,800
28 Oct 20221.49001.49001.45001.49001.460025,900
27 Oct 20221.41001.50001.41001.45001.420840,500
26 Oct 20221.44001.46001.40001.42001.39147,400
25 Oct 20221.40001.40001.40001.40001.3718-
24 Oct 20221.44001.44001.36001.40001.371855,500
21 Oct 20221.40001.40001.38001.38001.35221,700
20 Oct 20221.44001.44001.40001.40001.37184,900
19 Oct 20221.48001.48001.36001.36001.332622,100
18 Oct 20221.42001.42001.42001.42001.391469,700
17 Oct 20221.40001.45001.40001.45001.420865,300
14 Oct 20221.38001.38001.35001.35001.322819,900
13 Oct 20221.32001.35001.30001.32001.2934342,100
12 Oct 20221.34001.34001.31001.31001.283652,100
11 Oct 20221.36001.38001.30001.31001.283689,700
10 Oct 20221.40001.40001.40001.40001.371824,700
07 Oct 20221.31001.40001.31001.35001.322890,700
06 Oct 20221.33001.40001.33001.37001.342422,500
05 Oct 20221.47001.47001.45001.45001.4208700
04 Oct 20221.38001.47001.38001.46001.430628,000
03 Oct 20221.45001.45001.40001.43001.401239,700
30 Sept 20221.39001.39001.31001.39001.362023,000
29 Sept 20221.36001.36001.33001.36001.332649,400
28 Sept 20221.39001.39001.37001.37001.34243,900
27 Sept 20221.28001.40001.28001.33001.303260,400
26 Sept 20221.39001.40001.33001.35001.3228106,300
23 Sept 20221.45001.45001.40001.45001.420882,000
22 Sept 20221.47001.53001.47001.50001.469849,400
21 Sept 20221.53001.60001.50001.55001.518849,000
20 Sept 20221.58001.58001.58001.58001.54825,700
19 Sept 20221.59001.59001.59001.59001.5580-
16 Sept 20221.60001.62001.59001.59001.55808,500
15 Sept 20221.62001.65001.60001.60001.567810,600
14 Sept 20221.69001.69001.69001.69001.65601,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...