Skip to main content
BT Group plc (BTGOF)
OTCMKTS · Delayed Price · Currency is USD
1.980
-0.010 (-0.50%)
Sep 26, 2024, 12:56 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.981.991.981.981.98-105,401
Sep 25, 20242.002.011.981.981.98-72,730
Sep 24, 20241.982.001.981.981.98-28,300
Sep 23, 20241.951.981.921.981.981.54%8,724
Sep 20, 20241.961.961.941.951.951.56%180,433
Sep 19, 20241.961.961.921.921.92-2.04%1,200
Sep 18, 20241.951.961.941.961.960.51%43,800
Sep 17, 20241.921.951.921.951.952.63%12,209
Sep 16, 20241.891.911.891.901.902.70%38,300
Sep 13, 20241.901.911.851.851.85-1.60%26,700
Sep 12, 20241.891.891.881.881.881.62%3,700
Sep 11, 20241.841.871.841.851.855.71%5,900
Sep 10, 20241.751.751.751.751.75--
Sep 9, 20241.751.751.751.751.75-4.37%3,250
Sep 6, 20241.751.871.751.831.836.40%4,600
Sep 5, 20241.721.721.721.721.72-3,250
Sep 4, 20241.781.851.721.721.72-9.47%16,100
Sep 3, 20241.901.901.901.901.902.70%34,410
Aug 30, 20241.751.851.751.851.852.78%25,525
Aug 29, 20241.751.801.751.801.80-1.10%7,800
Aug 28, 20241.791.831.791.821.82-54,312
Aug 27, 20241.701.821.701.821.822.82%8,100
Aug 26, 20241.761.791.761.771.770.57%6,000
Aug 23, 20241.771.771.651.761.76-30,600
Aug 22, 20241.661.761.661.761.76-1.12%2,607
Aug 21, 20241.601.781.601.781.78-1.11%11,329
Aug 20, 20241.801.801.801.801.80-3.23%600
Aug 19, 20241.801.881.801.861.862.76%1,521,525
Aug 16, 20241.821.881.811.811.81-2.16%1,407,600
Aug 15, 20241.871.871.801.851.850.54%20,147
Aug 14, 20241.801.841.801.841.841.10%10,700
Aug 13, 20241.831.831.781.821.821.68%44,825
Aug 12, 20241.791.811.781.791.795.29%5,200
Aug 9, 20241.701.701.701.701.702.41%300
Aug 8, 20241.631.741.631.661.66-2.92%5,000
Aug 7, 20241.721.731.711.711.640.59%60,100
Aug 6, 20241.701.701.701.701.63-8,444
Aug 5, 20241.611.731.611.701.63-2.86%52,600
Aug 2, 20241.781.781.751.751.68-10,900
Aug 1, 20241.751.751.751.751.68-2.78%400
Jul 31, 20241.821.821.801.801.72-41,313
Jul 30, 20241.761.881.761.801.72-1.10%18,500
Jul 29, 20241.821.821.821.821.744.00%23,036
Jul 26, 20241.801.801.731.751.68-1,419,940
Jul 25, 20241.801.801.751.751.68-2.78%8,700
Jul 24, 20241.781.801.751.801.72-0.55%27,000
Jul 23, 20241.831.831.811.811.73-1.63%10,200
Jul 22, 20241.801.851.801.841.762.22%38,000
Jul 19, 20241.821.821.801.801.721.12%7,111
Jul 18, 20241.841.841.781.781.70-1.11%6,700
Jul 17, 20241.831.831.801.801.731.12%8,345
Jul 16, 20241.811.811.751.781.701.71%27,200
Jul 15, 20241.801.801.751.751.68-4.37%1,514
Jul 12, 20241.791.831.791.831.751.67%87,800
Jul 11, 20241.851.851.771.801.721.12%132,334
Jul 10, 20241.731.831.731.781.70-2.73%9,913
Jul 9, 20241.781.831.751.831.752.81%28,000
Jul 8, 20241.841.841.721.781.704.71%32,300
Jul 5, 20241.701.771.701.701.63-3.95%5,800
Jul 3, 20241.771.771.771.771.69-1.67%6,500
Jul 2, 20241.601.801.601.801.72-3.74%5,500
Jul 1, 20241.701.871.701.871.793.89%14,500
Jun 28, 20241.801.801.801.801.722.86%1,208
Jun 27, 20241.801.801.731.751.681.16%302,400
Jun 26, 20241.741.741.731.731.661.17%2,800
Jun 25, 20241.881.881.651.711.64-4.47%13,728
Jun 24, 20241.801.801.791.791.71-4.28%10,400
Jun 21, 20241.781.871.781.871.793.89%735
Jun 20, 20241.701.801.701.801.72-33,600
Jun 18, 20241.781.801.781.801.721.12%4,426
Jun 17, 20241.781.841.741.781.700.56%16,300
Jun 14, 20241.801.801.751.771.692.91%18,400
Jun 13, 20241.701.741.701.721.643.61%164,416
Jun 12, 20241.701.701.661.661.59-1.78%44,500
Jun 11, 20241.691.691.691.691.62--
Jun 10, 20241.661.691.661.691.621.20%47,820
Jun 7, 20241.751.751.671.671.60-4.57%25,630
Jun 6, 20241.681.751.681.751.684.79%138,200
Jun 5, 20241.671.671.671.671.60-1.76%3,500
Jun 4, 20241.661.701.661.701.631.80%9,004
Jun 3, 20241.681.711.671.671.594.37%2,928
May 31, 20241.601.681.601.601.53-1.84%84,700
May 30, 20241.581.681.551.631.562.52%13,720
May 29, 20241.651.691.561.591.52-3.05%4,600
May 28, 20241.641.641.641.641.571.23%1,128
May 24, 20241.601.621.601.621.550.62%79,000
May 23, 20241.591.641.581.611.540.63%438,935
May 22, 20241.691.691.551.601.53-343,700
May 21, 20241.501.601.501.601.53-1.23%34,440
May 20, 20241.601.691.601.621.55-3.57%29,600
May 17, 20241.671.681.611.681.610.60%24,244
May 16, 20241.611.681.551.671.6014.38%443,438
May 15, 20241.421.461.401.461.404.29%844,400
May 14, 20241.391.401.301.401.341.45%114,340
May 13, 20241.281.381.281.381.322.22%28,600
May 10, 20241.331.351.301.351.293.85%107,021
May 9, 20241.301.351.301.301.250.78%225,400
May 8, 20241.291.321.291.291.24-2.27%2,229,901
May 7, 20241.321.321.321.321.26-1.49%4,002
May 6, 20241.351.361.311.341.281.52%39,200