BT Group plc (BTGOF)
OTCMKTS
· Delayed Price · Currency is USD
2.200
+0.100 (4.76%)
Apr 24, 2025, 11:11 AM EDT
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | -4.55% | 54,864 |
| Apr 22, 2025 | 2.10 | 2.24 | 2.10 | 2.20 | 2.20 | 6.28% | 7,710 |
| Apr 21, 2025 | 2.16 | 2.16 | 2.07 | 2.07 | 2.07 | -7.59% | 29,797 |
| Apr 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | 23,144 |
| Apr 16, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -0.92% | 6,292 |
| Apr 15, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 2.83% | 12,620 |
| Apr 14, 2025 | 2.12 | 2.12 | 2.00 | 2.12 | 2.12 | 6.53% | 6,500 |
| Apr 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 13,826 |
| Apr 10, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | 10.56% | 28,399 |
| Apr 9, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 4,712 |
| Apr 8, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -5.94% | 3,400 |
| Apr 7, 2025 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | -3.81% | 31,095 |
| Apr 4, 2025 | 2.13 | 2.13 | 2.00 | 2.10 | 2.10 | -7.08% | 7,710 |
| Apr 3, 2025 | 2.20 | 2.28 | 2.16 | 2.26 | 2.26 | 5.12% | 96,375 |
| Apr 2, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.88% | 1,000 |
| Apr 1, 2025 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -3.30% | 12,724 |
| Mar 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Mar 28, 2025 | 2.13 | 2.13 | 2.05 | 2.12 | 2.12 | 0.95% | 18,829 |
| Mar 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.45% | 27,000 |
| Mar 26, 2025 | 2.13 | 2.13 | 2.01 | 2.07 | 2.07 | 1.97% | 18,608 |
| Mar 25, 2025 | 2.13 | 2.15 | 2.02 | 2.03 | 2.03 | 1.50% | 12,038 |
| Mar 24, 2025 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -5.21% | 9,676 |
| Mar 21, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 5.50% | 17,641 |
| Mar 20, 2025 | 2.08 | 2.10 | 1.97 | 2.00 | 2.00 | -3.85% | 10,218 |
| Mar 19, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 1.46% | 25,716 |
| Mar 18, 2025 | 2.07 | 2.07 | 1.97 | 2.05 | 2.05 | -0.73% | 40,518 |
| Mar 17, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | 3.25% | 8,454 |
| Mar 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 15,017 |
| Mar 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.78% | 15,010 |
| Mar 12, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | -2.24% | 1,500 |
| Mar 11, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.47% | 5,452 |
| 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 |