BT Group plc (BTGOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:09PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 138,200 |
| 05 Jun 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 3,500 |
| 04 Jun 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 9,000 |
| 03 Jun 2024 | 1.6800 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 2,900 |
| 31 May 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 84,700 |
| 30 May 2024 | 1.5800 | 1.6800 | 1.5500 | 1.6300 | 1.6300 | 13,700 |
| 29 May 2024 | 1.6500 | 1.6900 | 1.5600 | 1.5900 | 1.5900 | 4,600 |
| 28 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1,100 |
| 24 May 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 79,000 |
| 23 May 2024 | 1.5900 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 438,900 |
| 22 May 2024 | 1.6900 | 1.6900 | 1.5500 | 1.6000 | 1.6000 | 343,700 |
| 21 May 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 34,400 |
| 20 May 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 29,600 |
| 17 May 2024 | 1.6700 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 24,200 |
| 16 May 2024 | 1.6100 | 1.6800 | 1.5500 | 1.6700 | 1.6700 | 443,400 |
| 15 May 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 844,400 |
| 14 May 2024 | 1.3900 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 114,300 |
| 13 May 2024 | 1.2800 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 28,600 |
| 10 May 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 107,000 |
| 09 May 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 225,400 |
| 08 May 2024 | 1.2900 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 2,229,900 |
| 07 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 4,000 |
| 06 May 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 39,200 |
| 03 May 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 176,200 |
| 02 May 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 37,900 |
| 01 May 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 7,400 |
| 30 Apr 2024 | 1.3000 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 4,900 |
| 29 Apr 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 3,100 |
| 26 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,200 |
| 25 Apr 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 3,800 |
| 24 Apr 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 32,600 |
| 23 Apr 2024 | 1.2800 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 13,800 |
| 22 Apr 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 67,800 |
| 19 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 17,400 |
| 18 Apr 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 14,000 |
| 17 Apr 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 7,700 |
| 16 Apr 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 118,400 |
| 15 Apr 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 73,100 |
| 12 Apr 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 68,100 |
| 11 Apr 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 33,600 |
| 10 Apr 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 71,500 |
| 09 Apr 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 152,200 |
| 08 Apr 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 10,000 |
| 05 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 04 Apr 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 46,100 |
| 03 Apr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 3,146,800 |
| 02 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 37,300 |
| 01 Apr 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 97,100 |
| 28 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 9,600 |
| 27 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 19,400 |
| 26 Mar 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 4,900 |
| 25 Mar 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 12,000 |
| 22 Mar 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 806,600 |
| 21 Mar 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 3,400,000 |
| 20 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 11,100 |
| 19 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 1,561,000 |
| 18 Mar 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 6,900 |
| 15 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 144,500 |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 27,500 |
| 13 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 41,100 |
| 12 Mar 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 35,700 |
| 11 Mar 2024 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 8,000 |
| 08 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 55,300 |
| 07 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 64,800 |
| 06 Mar 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 81,400 |
| 05 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 114,100 |
| 04 Mar 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 15,200 |
| 01 Mar 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 128,400 |
| 29 Feb 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 288,700 |
| 28 Feb 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 1,470,500 |
| 27 Feb 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 234,100 |
| 26 Feb 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 3,700 |
| 23 Feb 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 40,400 |
| 22 Feb 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 8,300 |
| 21 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 3,400 |
| 20 Feb 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 13,700 |
| 16 Feb 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 219,400 |
| 15 Feb 2024 | 1.3600 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 18,200 |
| 14 Feb 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 529,200 |
| 13 Feb 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 50,700 |
| 12 Feb 2024 | 1.2600 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 233,800 |
| 09 Feb 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 47,500 |
| 08 Feb 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 17,900 |
| 07 Feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 218,900 |
| 06 Feb 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 151,300 |
| 05 Feb 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 204,900 |
| 02 Feb 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 9,100 |
| 01 Feb 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 185,700 |
| 31 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 7,400 |
| 30 Jan 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 152,600 |
| 29 Jan 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 16,500 |
| 26 Jan 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 2,700 |
| 25 Jan 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 12,400 |
| 24 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 23 Jan 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 11,300 |
| 22 Jan 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 351,100 |
| 19 Jan 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 17,900 |
| 18 Jan 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 3,300 |
| 17 Jan 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 71,600 |
| 16 Jan 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 58,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.