BT Group plc (BTGOF)
OTCMKTS
· Delayed Price · Currency is USD
1.830
+0.010 (0.55%)
Oct 31, 2024, 2:38 PM EDT
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.75 | 1.90 | 1.75 | 1.90 | 1.90 | 3.83% | 2,750 |
| Oct 31, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 11,235 |
| Oct 30, 2024 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | -1.62% | 69,219 |
| Oct 29, 2024 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | -0.54% | 22,656 |
| Oct 28, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 13,800 |
| Oct 25, 2024 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | - | 10,951 |
| Oct 24, 2024 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -0.53% | 2,035 |
| Oct 23, 2024 | 1.86 | 1.87 | 1.77 | 1.87 | 1.87 | 2.19% | 53,388 |
| Oct 22, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | 339 |
| Oct 21, 2024 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 24,358 |
| Oct 18, 2024 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.56% | 29,279 |
| Oct 17, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 16, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.36% | 6,001 |
| Oct 15, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 14, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1 |
| Oct 11, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | 1,950 |
| Oct 10, 2024 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -2.13% | 3,669 |
| Oct 9, 2024 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 4.11% | 13,784 |
| Oct 8, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 212 |
| Oct 7, 2024 | 1.90 | 1.93 | 1.85 | 1.85 | 1.85 | - | 80,507 |
| Oct 4, 2024 | 1.89 | 1.89 | 1.82 | 1.85 | 1.85 | -2.12% | 16,121 |
| Oct 3, 2024 | 1.89 | 1.95 | 1.89 | 1.89 | 1.89 | 0.91% | 3,330 |
| Oct 2, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 650 |
| Oct 1, 2024 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -6.35% | 5,995 |
| Sep 30, 2024 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 2.88% | 4,691 |
| Sep 27, 2024 | 1.90 | 2.01 | 1.90 | 1.94 | 1.94 | -1.82% | 62,650 |
| Sep 26, 2024 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | - | 105,401 |
| Sep 25, 2024 | 2.00 | 2.01 | 1.98 | 1.98 | 1.98 | - | 72,730 |
| Sep 24, 2024 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | - | 28,283 |
| Sep 23, 2024 | 1.95 | 1.98 | 1.92 | 1.98 | 1.98 | 1.54% | 8,724 |
| Sep 20, 2024 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | 1.56% | 180,433 |
| Sep 19, 2024 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 1,150 |
| Sep 18, 2024 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 43,800 |
| Sep 17, 2024 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 2.63% | 12,209 |
| Sep 16, 2024 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 2.70% | 38,275 |
| Sep 13, 2024 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -1.33% | 26,668 |
| Sep 12, 2024 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 1.30% | 3,691 |
| Sep 11, 2024 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | 5.77% | 5,891 |
| Sep 10, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 9, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.11% | 910 |
| Sep 6, 2024 | 1.75 | 1.87 | 1.75 | 1.83 | 1.83 | 6.10% | 4,566 |
| Sep 5, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 4, 2024 | 1.78 | 1.85 | 1.72 | 1.72 | 1.72 | -9.47% | 16,070 |
| Sep 3, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 34,410 |
| Aug 30, 2024 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 2.72% | 25,525 |
| Aug 29, 2024 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -1.04% | 7,797 |
| Aug 28, 2024 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | - | 54,312 |
| Aug 27, 2024 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 2.59% | 8,100 |
| Aug 26, 2024 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 0.80% | 5,966 |
| Aug 23, 2024 | 1.77 | 1.77 | 1.65 | 1.76 | 1.76 | - | 30,596 |
| Aug 22, 2024 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | -0.85% | 2,607 |
| Aug 21, 2024 | 1.60 | 1.78 | 1.60 | 1.78 | 1.78 | -1.39% | 11,329 |
| Aug 20, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | 552 |
| Aug 19, 2024 | 1.80 | 1.88 | 1.80 | 1.86 | 1.86 | 2.76% | 1,521,525 |
| Aug 16, 2024 | 1.82 | 1.88 | 1.81 | 1.81 | 1.81 | -2.16% | 1,407,590 |
| Aug 15, 2024 | 1.87 | 1.87 | 1.80 | 1.85 | 1.85 | 0.54% | 20,147 |
| Aug 14, 2024 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.38% | 10,663 |
| Aug 13, 2024 | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | 1.40% | 44,825 |
| Aug 12, 2024 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 5.29% | 5,171 |
| Aug 9, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.16% | 294 |
| Aug 8, 2024 | 1.63 | 1.74 | 1.63 | 1.66 | 1.66 | -2.69% | 4,989 |
| Aug 7, 2024 | 1.72 | 1.73 | 1.71 | 1.71 | 1.64 | 0.59% | 60,100 |
| Aug 6, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | -0.29% | 8,444 |
| Aug 5, 2024 | 1.61 | 1.73 | 1.61 | 1.71 | 1.63 | -2.57% | 52,580 |
| Aug 2, 2024 | 1.78 | 1.78 | 1.75 | 1.75 | 1.68 | -0.06% | 10,881 |
| Aug 1, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.68 | -2.72% | 373 |
| Jul 31, 2024 | 1.82 | 1.82 | 1.80 | 1.80 | 1.73 | - | 41,313 |
| Jul 30, 2024 | 1.76 | 1.88 | 1.76 | 1.80 | 1.73 | -0.83% | 18,492 |
| Jul 29, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.74 | 3.71% | 23,036 |
| Jul 26, 2024 | 1.80 | 1.80 | 1.73 | 1.75 | 1.68 | - | 1,419,940 |
| Jul 25, 2024 | 1.80 | 1.80 | 1.75 | 1.75 | 1.68 | -2.51% | 8,685 |
| Jul 24, 2024 | 1.78 | 1.80 | 1.75 | 1.80 | 1.72 | -0.66% | 27,000 |
| Jul 23, 2024 | 1.83 | 1.83 | 1.81 | 1.81 | 1.73 | -1.79% | 10,154 |
| Jul 22, 2024 | 1.80 | 1.85 | 1.80 | 1.84 | 1.76 | 2.22% | 37,996 |
| Jul 19, 2024 | 1.82 | 1.82 | 1.80 | 1.80 | 1.73 | 1.12% | 7,111 |
| Jul 18, 2024 | 1.84 | 1.84 | 1.78 | 1.78 | 1.71 | -1.22% | 6,700 |
| Jul 17, 2024 | 1.83 | 1.83 | 1.80 | 1.80 | 1.73 | 1.24% | 8,345 |
| Jul 16, 2024 | 1.81 | 1.81 | 1.75 | 1.78 | 1.71 | 1.66% | 27,200 |
| Jul 15, 2024 | 1.80 | 1.80 | 1.75 | 1.75 | 1.68 | -4.32% | 1,514 |
| Jul 12, 2024 | 1.79 | 1.83 | 1.79 | 1.83 | 1.75 | 1.95% | 87,769 |
| Jul 11, 2024 | 1.85 | 1.85 | 1.77 | 1.80 | 1.72 | 0.84% | 132,334 |
| Jul 10, 2024 | 1.73 | 1.83 | 1.73 | 1.78 | 1.71 | -2.68% | 9,913 |
| Jul 9, 2024 | 1.78 | 1.83 | 1.75 | 1.83 | 1.75 | 2.75% | 27,950 |
| Jul 8, 2024 | 1.84 | 1.84 | 1.72 | 1.78 | 1.71 | 4.52% | 32,261 |
| Jul 5, 2024 | 1.70 | 1.77 | 1.70 | 1.70 | 1.63 | -3.79% | 5,763 |
| Jul 3, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.70 | -1.67% | 6,450 |
| Jul 2, 2024 | 1.60 | 1.80 | 1.60 | 1.80 | 1.73 | -3.74% | 5,500 |
| Jul 1, 2024 | 1.70 | 1.87 | 1.70 | 1.87 | 1.79 | 3.89% | 14,460 |
| Jun 28, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | 2.86% | 1,208 |
| Jun 27, 2024 | 1.80 | 1.80 | 1.73 | 1.75 | 1.68 | 1.16% | 302,383 |
| Jun 26, 2024 | 1.74 | 1.74 | 1.73 | 1.73 | 1.66 | 1.23% | 2,771 |
| Jun 25, 2024 | 1.88 | 1.88 | 1.65 | 1.71 | 1.64 | -4.53% | 13,728 |
| Jun 24, 2024 | 1.80 | 1.80 | 1.79 | 1.79 | 1.72 | -4.18% | 10,386 |
| Jun 21, 2024 | 1.78 | 1.87 | 1.78 | 1.87 | 1.79 | 4.07% | 735 |
| Jun 20, 2024 | 1.70 | 1.80 | 1.70 | 1.80 | 1.72 | - | 33,552 |
| Jun 18, 2024 | 1.78 | 1.80 | 1.78 | 1.80 | 1.72 | 0.84% | 4,426 |
| Jun 17, 2024 | 1.78 | 1.84 | 1.74 | 1.78 | 1.71 | 0.68% | 16,279 |
| Jun 14, 2024 | 1.80 | 1.80 | 1.75 | 1.77 | 1.70 | 3.09% | 18,356 |
| Jun 13, 2024 | 1.70 | 1.74 | 1.70 | 1.72 | 1.64 | 3.31% | 164,416 |
| Jun 12, 2024 | 1.70 | 1.70 | 1.66 | 1.66 | 1.59 | -1.78% | 44,450 |