BT Group plc (BTGOF)
OTCMKTS · Delayed Price · Currency is USD
2.725
-0.009 (-0.33%)
Jul 30, 2025, 10:55 AM EDT
BT Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -3.73% | 20,015 |
Jul 28, 2025 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | -3.40% | 4,126 |
Jul 25, 2025 | 2.89 | 2.97 | 2.89 | 2.94 | 2.94 | 0.68% | 26,616 |
Jul 24, 2025 | 2.85 | 2.96 | 2.85 | 2.92 | 2.92 | 7.55% | 132,111 |
Jul 23, 2025 | 2.60 | 2.72 | 2.60 | 2.72 | 2.72 | 0.56% | 8,800 |
Jul 22, 2025 | 2.70 | 2.71 | 2.60 | 2.70 | 2.70 | - | 26,225 |
Jul 21, 2025 | 2.68 | 2.70 | 2.64 | 2.70 | 2.70 | 2.27% | 14,350 |
Jul 18, 2025 | 2.62 | 2.65 | 2.57 | 2.64 | 2.64 | 0.96% | 10,105 |
Jul 17, 2025 | 2.63 | 2.65 | 2.62 | 2.62 | 2.62 | 1.75% | 7,665 |
Jul 16, 2025 | 2.61 | 2.61 | 2.55 | 2.57 | 2.57 | -1.53% | 21,580 |
Jul 15, 2025 | 2.59 | 2.61 | 2.57 | 2.61 | 2.61 | -0.38% | 47,059 |
Jul 14, 2025 | 2.60 | 2.62 | 2.53 | 2.62 | 2.62 | 1.16% | 44,389 |
Jul 11, 2025 | 2.60 | 2.61 | 2.59 | 2.59 | 2.59 | -2.04% | 10,801 |
Jul 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.34% | 504 |
Jul 9, 2025 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | 0.37% | 19,621 |
Jul 8, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 2.69% | 800 |
Jul 7, 2025 | 2.70 | 2.70 | 2.54 | 2.60 | 2.60 | -1.70% | 45,036 |
Jul 3, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
Jul 2, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.94% | 1,893 |
Jul 1, 2025 | 2.60 | 2.68 | 2.60 | 2.67 | 2.67 | 1.60% | 9,678 |
Jun 30, 2025 | 2.61 | 2.68 | 2.55 | 2.63 | 2.63 | -1.94% | 28,592 |
Jun 27, 2025 | 2.61 | 2.68 | 2.55 | 2.68 | 2.68 | 5.10% | 10,750 |
Jun 26, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.16% | 67,514 |
Jun 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 12,340 |
Jun 24, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | 0.78% | 20,839 |
Jun 23, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.39% | 4,055 |
Jun 20, 2025 | 2.60 | 2.60 | 2.57 | 2.59 | 2.59 | 3.60% | 4,740 |
Jun 18, 2025 | 2.50 | 2.54 | 2.50 | 2.50 | 2.50 | -0.79% | 5,803 |
Jun 17, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 1.20% | 8,164 |
Jun 16, 2025 | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | -0.40% | 3,011 |
Jun 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 325 |
Jun 12, 2025 | 2.50 | 2.55 | 2.45 | 2.50 | 2.50 | 2.46% | 52,852 |
Jun 11, 2025 | 2.42 | 2.44 | 2.32 | 2.44 | 2.44 | 4.72% | 39,216 |
Jun 10, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 532 |
Jun 9, 2025 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | -0.43% | 5,582 |
Jun 6, 2025 | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -0.43% | 1,039 |
Jun 5, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | -1.26% | 19,850 |
Jun 4, 2025 | 2.37 | 2.38 | 2.33 | 2.38 | 2.38 | 2.59% | 6,700 |
Jun 3, 2025 | 2.38 | 2.42 | 2.32 | 2.32 | 2.32 | -4.92% | 11,000 |
Jun 2, 2025 | 2.40 | 2.44 | 2.38 | 2.44 | 2.44 | 3.83% | 67,000 |
May 30, 2025 | 2.35 | 2.41 | 2.30 | 2.35 | 2.35 | 2.17% | 23,501 |
May 29, 2025 | 2.31 | 2.33 | 2.30 | 2.30 | 2.30 | -2.54% | 2,313 |
May 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.06% | 359,491 |
May 27, 2025 | 2.36 | 2.38 | 2.29 | 2.29 | 2.29 | -1.46% | 50,127 |
May 23, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | -1.53% | 31,563 |
May 22, 2025 | 2.29 | 2.36 | 2.27 | 2.36 | 2.36 | 3.96% | 10,210 |
May 21, 2025 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | - | 221,498 |
May 20, 2025 | 2.23 | 2.27 | 2.15 | 2.27 | 2.27 | 5.58% | 15,557 |
May 19, 2025 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -1.83% | 27,360 |
May 16, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 3.79% | 19,197 |