UK Markets open in 3 hrs 43 mins

BT Group plc (BTGOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.2250-0.0050 (-0.22%)
At close: 3:26PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20212.07002.09002.06002.08002.080048,300
24 Nov 20212.14002.17002.12002.17002.170016,000
23 Nov 20212.12002.16002.12002.16002.160010,900
22 Nov 20212.21002.22002.18002.18002.180027,300
19 Nov 20212.18002.18002.14002.15002.1500116,900
18 Nov 20212.25002.26002.23002.23002.230084,500
17 Nov 20212.24002.24002.23002.23002.230080,300
16 Nov 20212.23002.25002.21002.23002.230047,400
15 Nov 20212.27002.27002.16002.16002.160024,200
12 Nov 20212.21002.28002.21002.27002.270091,000
11 Nov 20212.15002.20002.15002.15002.15005,700
10 Nov 20212.20002.22002.17002.17002.170017,000
09 Nov 20212.15002.23002.15002.22002.2200154,000
08 Nov 20212.22002.22002.13002.15002.150032,700
05 Nov 20212.20002.20002.17002.18002.180057,400
04 Nov 20212.00002.14002.00002.13002.130032,700
03 Nov 20211.95001.95001.89001.89001.890017,600
02 Nov 20211.95001.97001.95001.95001.950020,300
01 Nov 20211.91001.99001.91001.96001.9600347,600
29 Oct 20211.87001.89001.86001.89001.89008,000
28 Oct 20211.95001.95001.87001.87001.870012,600
27 Oct 20211.98001.98001.91001.95001.950017,900
26 Oct 20211.83001.98001.83001.96001.9600211,800
25 Oct 20211.83001.88001.83001.85001.850022,800
22 Oct 20211.92001.92001.84001.88001.880092,500
21 Oct 20211.91001.92001.88001.92001.920041,700
20 Oct 20211.86001.93001.86001.93001.930035,300
19 Oct 20211.85001.91001.85001.89001.890014,100
18 Oct 20211.86001.91001.86001.91001.910013,000
15 Oct 20211.93001.93001.93001.93001.93005,900
14 Oct 20211.95001.99001.91001.93001.930087,500
13 Oct 20211.94001.95001.89001.94001.940093,700
12 Oct 20212.01002.04001.98001.98001.98005,700
11 Oct 20212.01002.01001.97001.97001.970021,000
08 Oct 20211.99002.02001.98002.02002.020044,400
07 Oct 20212.00002.02001.97001.97001.970019,000
06 Oct 20212.00002.03001.97002.01002.010082,500
05 Oct 20212.05002.06001.98002.00002.0000166,500
04 Oct 20211.96002.11001.96002.07002.070036,600
01 Oct 20212.17002.17002.17002.17002.1700254,000
30 Sept 20212.10002.16002.10002.10002.100049,400
29 Sept 20212.12002.12002.12002.12002.1200200
28 Sept 20212.22002.22002.11002.11002.110013,500
27 Sept 20212.15002.22002.15002.22002.220087,000
24 Sept 20212.21002.21002.15002.15002.150028,100
23 Sept 20212.17002.18002.10002.15002.150016,600
22 Sept 20212.23002.23002.12002.13002.130055,900
21 Sept 20212.18002.22002.13002.19002.19006,100
20 Sept 20212.17002.17002.08002.10002.100099,900
17 Sept 20212.16002.17002.16002.17002.17004,400
16 Sept 20212.13002.16002.12002.12002.120031,700
15 Sept 20212.16002.16002.13002.15002.150038,600
14 Sept 20212.11002.17002.11002.15002.1500127,600
13 Sept 20212.21002.24002.20002.22002.2200656,900
10 Sept 20212.28002.28002.21002.22002.220013,800
09 Sept 20212.24002.25002.21002.21002.210031,800
08 Sept 20212.23002.28002.23002.26002.260054,900
07 Sept 20212.25002.27002.23002.27002.2700117,500
03 Sept 20212.25002.26002.22002.22002.22006,300
02 Sept 20212.26002.27002.20002.25002.250033,600
01 Sept 20212.27002.35002.27002.34002.340062,100
31 Aug 20212.25002.33002.23002.30002.300028,300
30 Aug 20212.33002.33002.26002.27002.270017,800
27 Aug 20212.33002.33002.33002.33002.33001,200
26 Aug 20212.31002.35002.31002.33002.33005,300
25 Aug 20212.31002.33002.31002.31002.31007,500
24 Aug 20212.30002.30002.30002.30002.30004,400
23 Aug 20212.21002.29002.21002.25002.250060,400
20 Aug 20212.34002.34002.34002.34002.34001,100
19 Aug 20212.35002.35002.31002.31002.31006,500
18 Aug 20212.30002.35002.30002.35002.35009,600
17 Aug 20212.38002.38002.31002.35002.35006,200
16 Aug 20212.35002.49002.35002.40002.400015,600
13 Aug 20212.37002.50002.37002.44002.4400327,900
12 Aug 20212.40002.45002.40002.45002.45006,600
11 Aug 20212.50002.50002.36002.41002.410028,900
10 Aug 20212.35002.43002.35002.40002.40006,400
09 Aug 20212.32002.40002.32002.39002.390010,300
06 Aug 20212.37002.42002.37002.42002.420010,500
05 Aug 20212.39002.39002.34002.34002.340023,700
04 Aug 20212.41002.44002.40002.44002.440052,400
03 Aug 20212.48002.48002.35002.41002.410025,100
02 Aug 20212.34002.40002.34002.35002.35007,000
30 Jul 20212.35002.35002.35002.35002.35004,500
29 Jul 20212.34002.40002.29002.37002.370036,100
28 Jul 20212.55002.55002.48002.48002.48008,100
27 Jul 20212.50002.50002.50002.50002.50001,000
26 Jul 20212.52002.56002.44002.56002.560018,500
23 Jul 20212.50002.55002.45002.54002.540037,300
22 Jul 20212.49002.49002.49002.49002.49003,800
21 Jul 20212.54002.55002.43002.43002.430017,600
20 Jul 20212.47002.47002.40002.42002.420017,900
19 Jul 20212.48002.49002.38002.41002.410029,200
16 Jul 20212.56002.56002.56002.56002.560023,800
15 Jul 20212.58002.58002.57002.57002.57006,500
14 Jul 20212.59002.59002.58002.58002.58003,700
13 Jul 20212.61002.61002.56002.56002.56004,700
12 Jul 20212.59002.60002.56002.58002.580016,900
09 Jul 20212.56002.60002.56002.60002.60009,400
08 Jul 20212.55002.58002.55002.56002.56006,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...