BT Group plc (BTGOF)
OTCMKTS
· Delayed Price · Currency is USD
2.010
-0.060 (-2.90%)
Mar 11, 2025, 3:56 PM EST
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 1.95 | 2.07 | 1.95 | 2.04 | 2.04 | -1.92% | 12,569 |
| Mar 7, 2025 | 2.00 | 2.08 | 1.99 | 2.08 | 2.08 | 7.22% | 36,043 |
| Mar 6, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | -1.52% | 21,941 |
| Mar 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.47% | 10,458 |
| Mar 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.36% | 9,505 |
| Mar 3, 2025 | 1.97 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 119,175 |
| Feb 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 2,500 |
| Feb 27, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -1.30% | 10,787 |
| Feb 26, 2025 | 1.87 | 1.93 | 1.85 | 1.93 | 1.93 | - | 10,489 |
| Feb 25, 2025 | 1.95 | 1.95 | 1.88 | 1.93 | 1.93 | 0.26% | 29,314 |
| Feb 24, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.78% | 29,750 |
| Feb 21, 2025 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 26,390 |
| Feb 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.31% | 23,600 |
| Feb 19, 2025 | 1.83 | 1.89 | 1.74 | 1.81 | 1.81 | 3.43% | 44,779 |
| Feb 18, 2025 | 1.84 | 1.86 | 1.75 | 1.75 | 1.75 | -7.46% | 14,932 |
| Feb 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 19 |
| Feb 13, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | 2.22% | 26,868 |
| Feb 12, 2025 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | 0.54% | 5,550 |
| Feb 11, 2025 | 1.85 | 1.87 | 1.76 | 1.84 | 1.84 | - | 89,353 |
| Feb 10, 2025 | 1.81 | 1.89 | 1.75 | 1.84 | 1.84 | -0.81% | 90,382 |
| Feb 7, 2025 | 1.77 | 1.90 | 1.75 | 1.86 | 1.86 | 1.64% | 25,235 |
| Feb 6, 2025 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | 1.67% | 21,288 |
| Feb 5, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -0.83% | 2,000 |
| Feb 4, 2025 | 1.67 | 1.81 | 1.67 | 1.81 | 1.81 | 3.19% | 16,368 |
| Feb 3, 2025 | 1.75 | 1.77 | 1.67 | 1.75 | 1.75 | -2.01% | 4,236 |
| Jan 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2 |
| Jan 30, 2025 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | -1.86% | 45,152 |
| Jan 29, 2025 | 1.78 | 1.82 | 1.76 | 1.82 | 1.82 | 3.46% | 7,197 |
| Jan 28, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | 0.74% | 4,550 |
| Jan 27, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 22,000 |
| Jan 24, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | -0.29% | 13,186 |
| Jan 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | 2,985 |
| Jan 22, 2025 | 1.65 | 1.77 | 1.65 | 1.75 | 1.75 | -0.57% | 20,791 |
| Jan 21, 2025 | 1.67 | 1.78 | 1.67 | 1.76 | 1.76 | 0.57% | 27,001 |
| Jan 17, 2025 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 2.34% | 7,000 |
| Jan 16, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.72% | 17,977 |
| Jan 15, 2025 | 1.69 | 1.75 | 1.68 | 1.74 | 1.74 | 4.19% | 109,999 |
| Jan 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 13, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -2.62% | 11,500 |
| Jan 10, 2025 | 1.60 | 1.72 | 1.60 | 1.72 | 1.72 | -3.00% | 37,124 |
| Jan 8, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.23% | 22,695 |
| Jan 7, 2025 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 17,049 |
| Jan 6, 2025 | 1.75 | 1.86 | 1.75 | 1.80 | 1.80 | -1.21% | 18,529 |
| Jan 3, 2025 | 1.79 | 1.82 | 1.72 | 1.82 | 1.82 | 4.11% | 8,576 |
| Jan 2, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -1.46% | 37,738 |
| Dec 31, 2024 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | -0.62% | 89,161 |
| Dec 30, 2024 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | 1.53% | 34,583 |
| Dec 27, 2024 | 1.80 | 1.83 | 1.76 | 1.76 | 1.76 | - | 35,989 |
| Dec 26, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -0.23% | 2,250 |
| Dec 24, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -2.00% | 54,637 |