BT Group plc (BTGOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:32PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 201,400 |
| 02 Feb 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 215,400 |
| 01 Feb 2023 | 1.4800 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 211,700 |
| 31 Jan 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 71,900 |
| 30 Jan 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 15,900 |
| 27 Jan 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 6,200 |
| 26 Jan 2023 | 1.6200 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 15,500 |
| 25 Jan 2023 | 1.5400 | 1.6100 | 1.5400 | 1.6100 | 1.6100 | 135,000 |
| 24 Jan 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 15,200 |
| 23 Jan 2023 | 1.5600 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 247,800 |
| 20 Jan 2023 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 26,400 |
| 19 Jan 2023 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 36,000 |
| 18 Jan 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,700 |
| 17 Jan 2023 | 1.6400 | 1.6400 | 1.5800 | 1.5800 | 1.5800 | 160,100 |
| 13 Jan 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 12 Jan 2023 | 1.5600 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 96,500 |
| 11 Jan 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 5,400 |
| 10 Jan 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 13,500 |
| 09 Jan 2023 | 1.5500 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 8,900 |
| 06 Jan 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 55,000 |
| 05 Jan 2023 | 1.4500 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 187,100 |
| 04 Jan 2023 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 43,600 |
| 03 Jan 2023 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 61,100 |
| 30 Dec 2022 | 1.3800 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 67,700 |
| 29 Dec 2022 | 1.3700 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 43,000 |
| 29 Dec 2022 | 0.028 Dividend | |||||
| 28 Dec 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3620 | 311,900 |
| 27 Dec 2022 | 1.4000 | 1.4100 | 1.3500 | 1.3900 | 1.3620 | 80,100 |
| 23 Dec 2022 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3522 | 124,500 |
| 22 Dec 2022 | 1.3900 | 1.4200 | 1.3500 | 1.4200 | 1.3914 | 38,000 |
| 21 Dec 2022 | 1.3200 | 1.3900 | 1.3200 | 1.3700 | 1.3424 | 69,800 |
| 20 Dec 2022 | 1.3700 | 1.3900 | 1.3400 | 1.3900 | 1.3620 | 22,400 |
| 19 Dec 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3522 | 11,400 |
| 16 Dec 2022 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3326 | 140,300 |
| 15 Dec 2022 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.3914 | 20,000 |
| 14 Dec 2022 | 1.4400 | 1.4600 | 1.4000 | 1.4500 | 1.4208 | 51,600 |
| 13 Dec 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3718 | 3,500 |
| 12 Dec 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3326 | 25,700 |
| 09 Dec 2022 | 1.3800 | 1.4100 | 1.3700 | 1.3900 | 1.3620 | 8,100 |
| 08 Dec 2022 | 1.3400 | 1.4300 | 1.3400 | 1.4000 | 1.3718 | 303,700 |
| 07 Dec 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4012 | 5,500 |
| 06 Dec 2022 | 1.4500 | 1.5000 | 1.4300 | 1.4700 | 1.4404 | 42,700 |
| 05 Dec 2022 | 1.5000 | 1.5100 | 1.4700 | 1.4700 | 1.4404 | 14,100 |
| 02 Dec 2022 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.4698 | 16,300 |
| 01 Dec 2022 | 1.4200 | 1.5000 | 1.4200 | 1.4600 | 1.4306 | 21,600 |
| 30 Nov 2022 | 1.4600 | 1.5000 | 1.4400 | 1.4400 | 1.4110 | 9,000 |
| 29 Nov 2022 | 1.4600 | 1.4900 | 1.4400 | 1.4400 | 1.4110 | 20,500 |
| 28 Nov 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4208 | 70,500 |
| 25 Nov 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4894 | 4,000 |
| 23 Nov 2022 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4600 | 26,200 |
| 22 Nov 2022 | 1.4800 | 1.4800 | 1.4500 | 1.4800 | 1.4502 | 59,700 |
| 21 Nov 2022 | 1.3800 | 1.4600 | 1.3800 | 1.4600 | 1.4306 | 7,000 |
| 18 Nov 2022 | 1.4800 | 1.4800 | 1.4100 | 1.4100 | 1.3816 | 27,000 |
| 17 Nov 2022 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4208 | 215,900 |
| 16 Nov 2022 | 1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4306 | 36,000 |
| 15 Nov 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4306 | 23,800 |
| 14 Nov 2022 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4306 | 6,300 |
| 11 Nov 2022 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4110 | 36,600 |
| 10 Nov 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.3718 | 4,400 |
| 09 Nov 2022 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.2738 | 3,600 |
| 08 Nov 2022 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | 1.3522 | 26,400 |
| 07 Nov 2022 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.2836 | 165,400 |
| 04 Nov 2022 | 1.3300 | 1.3300 | 1.2800 | 1.3000 | 1.2738 | 14,700 |
| 03 Nov 2022 | 1.3000 | 1.3600 | 1.2500 | 1.3200 | 1.2934 | 93,300 |
| 02 Nov 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4698 | 31,000 |
| 01 Nov 2022 | 1.5200 | 1.5200 | 1.4300 | 1.4300 | 1.4012 | 13,000 |
| 31 Oct 2022 | 1.4400 | 1.5200 | 1.4100 | 1.5200 | 1.4894 | 5,800 |
| 28 Oct 2022 | 1.4900 | 1.4900 | 1.4500 | 1.4900 | 1.4600 | 25,900 |
| 27 Oct 2022 | 1.4100 | 1.5000 | 1.4100 | 1.4500 | 1.4208 | 40,500 |
| 26 Oct 2022 | 1.4400 | 1.4600 | 1.4000 | 1.4200 | 1.3914 | 7,400 |
| 25 Oct 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
| 24 Oct 2022 | 1.4400 | 1.4400 | 1.3600 | 1.4000 | 1.3718 | 55,500 |
| 21 Oct 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3522 | 1,700 |
| 20 Oct 2022 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.3718 | 4,900 |
| 19 Oct 2022 | 1.4800 | 1.4800 | 1.3600 | 1.3600 | 1.3326 | 22,100 |
| 18 Oct 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3914 | 69,700 |
| 17 Oct 2022 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4208 | 65,300 |
| 14 Oct 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3228 | 19,900 |
| 13 Oct 2022 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.2934 | 342,100 |
| 12 Oct 2022 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.2836 | 52,100 |
| 11 Oct 2022 | 1.3600 | 1.3800 | 1.3000 | 1.3100 | 1.2836 | 89,700 |
| 10 Oct 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | 24,700 |
| 07 Oct 2022 | 1.3100 | 1.4000 | 1.3100 | 1.3500 | 1.3228 | 90,700 |
| 06 Oct 2022 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3424 | 22,500 |
| 05 Oct 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4208 | 700 |
| 04 Oct 2022 | 1.3800 | 1.4700 | 1.3800 | 1.4600 | 1.4306 | 28,000 |
| 03 Oct 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4012 | 39,700 |
| 30 Sept 2022 | 1.3900 | 1.3900 | 1.3100 | 1.3900 | 1.3620 | 23,000 |
| 29 Sept 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3600 | 1.3326 | 49,400 |
| 28 Sept 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3424 | 3,900 |
| 27 Sept 2022 | 1.2800 | 1.4000 | 1.2800 | 1.3300 | 1.3032 | 60,400 |
| 26 Sept 2022 | 1.3900 | 1.4000 | 1.3300 | 1.3500 | 1.3228 | 106,300 |
| 23 Sept 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4208 | 82,000 |
| 22 Sept 2022 | 1.4700 | 1.5300 | 1.4700 | 1.5000 | 1.4698 | 49,400 |
| 21 Sept 2022 | 1.5300 | 1.6000 | 1.5000 | 1.5500 | 1.5188 | 49,000 |
| 20 Sept 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5482 | 5,700 |
| 19 Sept 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5580 | - |
| 16 Sept 2022 | 1.6000 | 1.6200 | 1.5900 | 1.5900 | 1.5580 | 8,500 |
| 15 Sept 2022 | 1.6200 | 1.6500 | 1.6000 | 1.6000 | 1.5678 | 10,600 |
| 14 Sept 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6560 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
