BTGOF - BT Group plc

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20202.22002.24002.22002.23002.2300125,200
23 Jan 20202.24002.27002.24002.25002.2500323,800
22 Jan 20202.27002.31002.27002.30002.3000158,100
21 Jan 20202.35002.37002.32002.32002.3200185,000
17 Jan 20202.37002.41002.37002.39002.3900100,400
16 Jan 20202.37002.40002.37002.38002.3800103,400
15 Jan 20202.40002.41002.37002.37002.3700104,200
14 Jan 20202.40002.43002.40002.40002.4000128,000
13 Jan 20202.47002.48002.45002.46002.4600319,900
10 Jan 20202.50002.52002.50002.51002.510095,600
09 Jan 20202.50002.54002.50002.53002.530079,200
08 Jan 20202.51002.59002.51002.58002.580091,000
07 Jan 20202.50002.53002.49002.51002.5100124,600
06 Jan 20202.53002.55002.53002.54002.540057,700
03 Jan 20202.53002.54002.52002.52002.520058,400
02 Jan 20202.50002.58002.50002.57002.5700116,800
31 Dec 20192.50002.53002.50002.52002.5200234,000
30 Dec 20192.53002.55002.52002.54002.5400133,300
27 Dec 20192.53002.57002.53002.56002.5600195,400
26 Dec 20192.51002.55002.51002.53002.5300112,900
24 Dec 20192.52002.54002.52002.54002.540051,200
24 Dec 20190.06 Dividend
23 Dec 20192.60002.63002.60002.61002.5500136,200
20 Dec 20192.60002.68002.60002.65002.5891122,100
19 Dec 20192.60002.67002.58002.62002.5598171,800
18 Dec 20192.64002.66002.62002.65002.5891158,000
17 Dec 20192.68002.69002.64002.68002.6184129,400
16 Dec 20192.67002.78002.67002.74002.6770638,300
13 Dec 20192.62002.71002.61002.65002.58911,383,400
12 Dec 20192.43002.49002.43002.45002.393774,200
11 Dec 20192.43002.51002.43002.50002.4425141,600
10 Dec 20192.47002.50002.41002.45002.393786,700
09 Dec 20192.45002.56002.45002.52002.4621758,000
06 Dec 20192.50002.53002.49002.49002.4328749,300
05 Dec 20192.46002.52002.44002.50002.4425210,000
04 Dec 20192.39002.43002.38002.43002.3741226,200
03 Dec 20192.33002.40002.33002.38002.3253249,400
02 Dec 20192.41002.44002.41002.41002.3546198,300
29 Nov 20192.44002.49002.42002.42002.364422,200
27 Nov 20192.43002.49002.43002.48002.4230138,600
26 Nov 20192.43002.44002.43002.43002.374194,500
25 Nov 20192.45002.47002.43002.47002.4132293,100
22 Nov 20192.42002.45002.41002.42002.3644119,700
21 Nov 20192.41002.42002.41002.42002.3644133,100
20 Nov 20192.42002.43002.41002.43002.374190,300
19 Nov 20192.47002.47002.40002.43002.3741502,700
18 Nov 20192.42002.48002.41002.44002.383985,700
15 Nov 20192.47002.48002.42002.45002.3937213,800
14 Nov 20192.50002.51002.49002.50002.4425113,800
13 Nov 20192.48002.51002.48002.50002.442598,400
12 Nov 20192.46002.52002.46002.50002.4425377,300
11 Nov 20192.39002.48002.39002.46002.4034236,900
08 Nov 20192.40002.40002.33002.38002.3253142,900
07 Nov 20192.42002.45002.38002.42002.3644243,000
06 Nov 20192.41002.48002.41002.44002.3839122,800
05 Nov 20192.55002.60002.54002.54002.4816252,400
04 Nov 20192.62002.65002.57002.57002.5109352,000
01 Nov 20192.56002.65002.56002.60002.5402248,000
31 Oct 20192.60002.66002.56002.57002.5109240,200
30 Oct 20192.57002.59002.53002.58002.5207208,200
29 Oct 20192.52002.58002.48002.55002.4914152,600
28 Oct 20192.56002.61002.56002.60002.5402185,700
25 Oct 20192.58002.58002.52002.54002.4816300,400
24 Oct 20192.66002.66002.58002.62002.55981,077,900
23 Oct 20192.65002.66002.60002.60002.5402553,500
22 Oct 20192.70002.71002.58002.61002.5500154,700
21 Oct 20192.72002.73002.69002.70002.6379540,900
18 Oct 20192.61002.65002.60002.60002.5402515,500
17 Oct 20192.60002.63002.59002.61002.5500755,900
16 Oct 20192.53002.57002.49002.53002.471895,900
15 Oct 20192.42002.58002.40002.49002.4328348,400
14 Oct 20192.41002.49002.41002.42002.3644333,100
11 Oct 20192.41002.50002.34002.45002.3937272,900
10 Oct 20192.18002.28002.13002.24002.1885575,200
09 Oct 20192.12002.20002.12002.12002.07131,175,600
08 Oct 20192.10002.14002.10002.12002.071323,300
07 Oct 20192.13002.19002.13002.15002.100688,000
04 Oct 20192.12002.16002.12002.13002.0810160,900
03 Oct 20192.12002.17002.09002.12002.0713189,300
02 Oct 20192.16002.22002.13002.14002.090825,100
01 Oct 20192.14002.22002.14002.16002.110349,900
30 Sep 20192.16002.20002.11002.11002.061533,300
27 Sep 20192.20002.22002.14002.14002.09085,700
26 Sep 20192.16002.18002.15002.17002.120137,600
25 Sep 20192.16002.17002.15002.15002.1006258,500
24 Sep 20192.17002.20002.17002.20002.14941,400
23 Sep 20192.21002.23002.18002.18002.12998,500
20 Sep 20192.19002.21002.19002.21002.15921,300
19 Sep 20192.15002.19002.15002.19002.13972,500
18 Sep 20192.15002.15002.13002.13002.08109,500
17 Sep 20192.15002.15002.15002.15002.100658,100
16 Sep 20192.15002.15002.15002.15002.10062,100
13 Sep 20192.08002.15002.08002.15002.100618,700
12 Sep 20192.17002.17002.17002.17002.1201-
11 Sep 20192.09002.17002.09002.17002.120115,800
10 Sep 20192.01002.09002.01002.09002.04209,000
09 Sep 20192.04002.08002.04002.05002.00295,300
06 Sep 20192.09002.09002.04002.04001.99317,900
05 Sep 20192.00002.05002.00002.04001.993131,500
04 Sep 20192.03002.03002.03002.03001.98332,000
*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