Mail

BTGOF - BT Group plc

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2020	2.2200	2.2400	2.2200	2.2300	2.2300	125,200
23 Jan 2020	2.2400	2.2700	2.2400	2.2500	2.2500	323,800
22 Jan 2020	2.2700	2.3100	2.2700	2.3000	2.3000	158,100
21 Jan 2020	2.3500	2.3700	2.3200	2.3200	2.3200	185,000
17 Jan 2020	2.3700	2.4100	2.3700	2.3900	2.3900	100,400
16 Jan 2020	2.3700	2.4000	2.3700	2.3800	2.3800	103,400
15 Jan 2020	2.4000	2.4100	2.3700	2.3700	2.3700	104,200
14 Jan 2020	2.4000	2.4300	2.4000	2.4000	2.4000	128,000
13 Jan 2020	2.4700	2.4800	2.4500	2.4600	2.4600	319,900
10 Jan 2020	2.5000	2.5200	2.5000	2.5100	2.5100	95,600
09 Jan 2020	2.5000	2.5400	2.5000	2.5300	2.5300	79,200
08 Jan 2020	2.5100	2.5900	2.5100	2.5800	2.5800	91,000
07 Jan 2020	2.5000	2.5300	2.4900	2.5100	2.5100	124,600
06 Jan 2020	2.5300	2.5500	2.5300	2.5400	2.5400	57,700
03 Jan 2020	2.5300	2.5400	2.5200	2.5200	2.5200	58,400
02 Jan 2020	2.5000	2.5800	2.5000	2.5700	2.5700	116,800
31 Dec 2019	2.5000	2.5300	2.5000	2.5200	2.5200	234,000
30 Dec 2019	2.5300	2.5500	2.5200	2.5400	2.5400	133,300
27 Dec 2019	2.5300	2.5700	2.5300	2.5600	2.5600	195,400
26 Dec 2019	2.5100	2.5500	2.5100	2.5300	2.5300	112,900
24 Dec 2019	2.5200	2.5400	2.5200	2.5400	2.5400	51,200
24 Dec 2019	0.06 Dividend
23 Dec 2019	2.6000	2.6300	2.6000	2.6100	2.5500	136,200
20 Dec 2019	2.6000	2.6800	2.6000	2.6500	2.5891	122,100
19 Dec 2019	2.6000	2.6700	2.5800	2.6200	2.5598	171,800
18 Dec 2019	2.6400	2.6600	2.6200	2.6500	2.5891	158,000
17 Dec 2019	2.6800	2.6900	2.6400	2.6800	2.6184	129,400
16 Dec 2019	2.6700	2.7800	2.6700	2.7400	2.6770	638,300
13 Dec 2019	2.6200	2.7100	2.6100	2.6500	2.5891	1,383,400
12 Dec 2019	2.4300	2.4900	2.4300	2.4500	2.3937	74,200
11 Dec 2019	2.4300	2.5100	2.4300	2.5000	2.4425	141,600
10 Dec 2019	2.4700	2.5000	2.4100	2.4500	2.3937	86,700
09 Dec 2019	2.4500	2.5600	2.4500	2.5200	2.4621	758,000
06 Dec 2019	2.5000	2.5300	2.4900	2.4900	2.4328	749,300
05 Dec 2019	2.4600	2.5200	2.4400	2.5000	2.4425	210,000
04 Dec 2019	2.3900	2.4300	2.3800	2.4300	2.3741	226,200
03 Dec 2019	2.3300	2.4000	2.3300	2.3800	2.3253	249,400
02 Dec 2019	2.4100	2.4400	2.4100	2.4100	2.3546	198,300
29 Nov 2019	2.4400	2.4900	2.4200	2.4200	2.3644	22,200
27 Nov 2019	2.4300	2.4900	2.4300	2.4800	2.4230	138,600
26 Nov 2019	2.4300	2.4400	2.4300	2.4300	2.3741	94,500
25 Nov 2019	2.4500	2.4700	2.4300	2.4700	2.4132	293,100
22 Nov 2019	2.4200	2.4500	2.4100	2.4200	2.3644	119,700
21 Nov 2019	2.4100	2.4200	2.4100	2.4200	2.3644	133,100
20 Nov 2019	2.4200	2.4300	2.4100	2.4300	2.3741	90,300
19 Nov 2019	2.4700	2.4700	2.4000	2.4300	2.3741	502,700
18 Nov 2019	2.4200	2.4800	2.4100	2.4400	2.3839	85,700
15 Nov 2019	2.4700	2.4800	2.4200	2.4500	2.3937	213,800
14 Nov 2019	2.5000	2.5100	2.4900	2.5000	2.4425	113,800
13 Nov 2019	2.4800	2.5100	2.4800	2.5000	2.4425	98,400
12 Nov 2019	2.4600	2.5200	2.4600	2.5000	2.4425	377,300
11 Nov 2019	2.3900	2.4800	2.3900	2.4600	2.4034	236,900
08 Nov 2019	2.4000	2.4000	2.3300	2.3800	2.3253	142,900
07 Nov 2019	2.4200	2.4500	2.3800	2.4200	2.3644	243,000
06 Nov 2019	2.4100	2.4800	2.4100	2.4400	2.3839	122,800
05 Nov 2019	2.5500	2.6000	2.5400	2.5400	2.4816	252,400
04 Nov 2019	2.6200	2.6500	2.5700	2.5700	2.5109	352,000
01 Nov 2019	2.5600	2.6500	2.5600	2.6000	2.5402	248,000
31 Oct 2019	2.6000	2.6600	2.5600	2.5700	2.5109	240,200
30 Oct 2019	2.5700	2.5900	2.5300	2.5800	2.5207	208,200
29 Oct 2019	2.5200	2.5800	2.4800	2.5500	2.4914	152,600
28 Oct 2019	2.5600	2.6100	2.5600	2.6000	2.5402	185,700
25 Oct 2019	2.5800	2.5800	2.5200	2.5400	2.4816	300,400
24 Oct 2019	2.6600	2.6600	2.5800	2.6200	2.5598	1,077,900
23 Oct 2019	2.6500	2.6600	2.6000	2.6000	2.5402	553,500
22 Oct 2019	2.7000	2.7100	2.5800	2.6100	2.5500	154,700
21 Oct 2019	2.7200	2.7300	2.6900	2.7000	2.6379	540,900
18 Oct 2019	2.6100	2.6500	2.6000	2.6000	2.5402	515,500
17 Oct 2019	2.6000	2.6300	2.5900	2.6100	2.5500	755,900
16 Oct 2019	2.5300	2.5700	2.4900	2.5300	2.4718	95,900
15 Oct 2019	2.4200	2.5800	2.4000	2.4900	2.4328	348,400
14 Oct 2019	2.4100	2.4900	2.4100	2.4200	2.3644	333,100
11 Oct 2019	2.4100	2.5000	2.3400	2.4500	2.3937	272,900
10 Oct 2019	2.1800	2.2800	2.1300	2.2400	2.1885	575,200
09 Oct 2019	2.1200	2.2000	2.1200	2.1200	2.0713	1,175,600
08 Oct 2019	2.1000	2.1400	2.1000	2.1200	2.0713	23,300
07 Oct 2019	2.1300	2.1900	2.1300	2.1500	2.1006	88,000
04 Oct 2019	2.1200	2.1600	2.1200	2.1300	2.0810	160,900
03 Oct 2019	2.1200	2.1700	2.0900	2.1200	2.0713	189,300
02 Oct 2019	2.1600	2.2200	2.1300	2.1400	2.0908	25,100
01 Oct 2019	2.1400	2.2200	2.1400	2.1600	2.1103	49,900
30 Sep 2019	2.1600	2.2000	2.1100	2.1100	2.0615	33,300
27 Sep 2019	2.2000	2.2200	2.1400	2.1400	2.0908	5,700
26 Sep 2019	2.1600	2.1800	2.1500	2.1700	2.1201	37,600
25 Sep 2019	2.1600	2.1700	2.1500	2.1500	2.1006	258,500
24 Sep 2019	2.1700	2.2000	2.1700	2.2000	2.1494	1,400
23 Sep 2019	2.2100	2.2300	2.1800	2.1800	2.1299	8,500
20 Sep 2019	2.1900	2.2100	2.1900	2.2100	2.1592	1,300
19 Sep 2019	2.1500	2.1900	2.1500	2.1900	2.1397	2,500
18 Sep 2019	2.1500	2.1500	2.1300	2.1300	2.0810	9,500
17 Sep 2019	2.1500	2.1500	2.1500	2.1500	2.1006	58,100
16 Sep 2019	2.1500	2.1500	2.1500	2.1500	2.1006	2,100
13 Sep 2019	2.0800	2.1500	2.0800	2.1500	2.1006	18,700
12 Sep 2019	2.1700	2.1700	2.1700	2.1700	2.1201	-
11 Sep 2019	2.0900	2.1700	2.0900	2.1700	2.1201	15,800
10 Sep 2019	2.0100	2.0900	2.0100	2.0900	2.0420	9,000
09 Sep 2019	2.0400	2.0800	2.0400	2.0500	2.0029	5,300
06 Sep 2019	2.0900	2.0900	2.0400	2.0400	1.9931	7,900
05 Sep 2019	2.0000	2.0500	2.0000	2.0400	1.9931	31,500
04 Sep 2019	2.0300	2.0300	2.0300	2.0300	1.9833	2,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more