Australia markets closed

BT Group plc (BTGOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3400-0.0500 (-3.60%)
At close: 02:19PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.32401.34001.31851.34001.340032,633
23 Apr 20241.28001.39001.28001.39001.390013,800
22 Apr 20241.30001.35001.30001.35001.350067,800
19 Apr 20241.32001.32001.32001.32001.320017,400
18 Apr 20241.25001.33001.25001.30001.300014,000
17 Apr 20241.30001.31001.27001.27001.27007,700
16 Apr 20241.29001.37001.28001.31001.3100118,400
15 Apr 20241.32001.38001.30001.32001.320073,100
12 Apr 20241.33001.34001.33001.34001.340068,100
11 Apr 20241.32001.34001.31001.34001.340033,600
10 Apr 20241.33001.33001.31001.33001.330071,500
09 Apr 20241.36001.38001.35001.38001.3800152,200
08 Apr 20241.35001.37001.35001.37001.370010,000
05 Apr 20241.33001.33001.33001.33001.3300-
04 Apr 20241.35001.35001.32001.33001.330046,100
03 Apr 20241.33001.35001.32001.33001.33003,146,800
02 Apr 20241.37001.37001.37001.37001.370037,300
01 Apr 20241.25001.37001.25001.36001.360097,100
28 Mar 20241.38001.40001.38001.38001.38009,600
27 Mar 20241.39001.39001.38001.38001.380019,400
26 Mar 20241.36001.39001.36001.37001.37004,900
25 Mar 20241.40001.40001.35001.35001.350012,000
22 Mar 20241.36001.38001.35001.38001.3800806,600
21 Mar 20241.35001.38001.35001.36001.36003,400,000
20 Mar 20241.35001.35001.30001.35001.350011,100
19 Mar 20241.35001.35001.31001.31001.31001,561,000
18 Mar 20241.34001.36001.34001.36001.36006,900
15 Mar 20241.38001.38001.38001.38001.3800144,500
14 Mar 20241.39001.39001.39001.39001.390027,500
13 Mar 20241.38001.40001.38001.40001.400041,100
12 Mar 20241.40001.41001.37001.38001.380035,700
11 Mar 20241.39001.43001.38001.42001.42008,000
08 Mar 20241.41001.42001.41001.42001.420055,300
07 Mar 20241.39001.39001.38001.38001.380064,800
06 Mar 20241.36001.37001.36001.37001.370081,400
05 Mar 20241.38001.38001.36001.37001.3700114,100
04 Mar 20241.33001.38001.33001.33001.330015,200
01 Mar 20241.28001.34001.27001.33001.3300128,400
29 Feb 20241.31001.34001.31001.32001.3200288,700
28 Feb 20241.33001.33001.32001.33001.33001,470,500
27 Feb 20241.30001.35001.30001.33001.3300234,100
26 Feb 20241.38001.38001.35001.35001.35003,700
23 Feb 20241.36001.36001.33001.33001.330040,400
22 Feb 20241.36001.39001.36001.39001.39008,300
21 Feb 20241.38001.38001.36001.38001.38003,400
20 Feb 20241.37001.38001.35001.38001.380013,700
16 Feb 20241.35001.36001.31001.36001.3600219,400
15 Feb 20241.36001.37001.32001.34001.340018,200
14 Feb 20241.32001.33001.32001.32001.3200529,200
13 Feb 20241.31001.31001.29001.30001.300050,700
12 Feb 20241.26001.35001.26001.31001.3100233,800
09 Feb 20241.34001.35001.30001.35001.350047,500
08 Feb 20241.34001.36001.34001.36001.360017,900
07 Feb 20241.31001.35001.31001.35001.3500218,900
06 Feb 20241.31001.39001.31001.37001.3700151,300
05 Feb 20241.37001.41001.37001.41001.4100204,900
02 Feb 20241.42001.44001.37001.44001.44009,100
01 Feb 20241.37001.41001.36001.38001.3800185,700
31 Jan 20241.47001.47001.47001.47001.47007,400
30 Jan 20241.45001.45001.42001.45001.4500152,600
29 Jan 20241.44001.45001.44001.45001.450016,500
26 Jan 20241.48001.48001.47001.47001.47002,700
25 Jan 20241.48001.50001.46001.49001.490012,400
24 Jan 20241.46001.46001.46001.46001.4600-
23 Jan 20241.48001.50001.46001.46001.460011,300
22 Jan 20241.46001.51001.46001.51001.5100351,100
19 Jan 20241.40001.48001.40001.48001.480017,900
18 Jan 20241.45001.46001.45001.46001.46003,300
17 Jan 20241.44001.48001.42001.48001.480071,600
16 Jan 20241.48001.48001.42001.43001.430058,100
12 Jan 20241.46001.49001.46001.49001.490015,000
11 Jan 20241.50001.50001.46001.46001.460015,400
10 Jan 20241.51001.52001.47001.50001.500064,600
09 Jan 20241.55001.55001.55001.55001.5500100
08 Jan 20241.57001.60001.55001.55001.550063,700
05 Jan 20241.56001.57001.56001.57001.5700253,100
04 Jan 20241.59001.59001.53001.53001.5300261,200
03 Jan 20241.57001.59001.57001.59001.59005,000
02 Jan 20241.60001.60001.54001.60001.6000114,500
29 Dec 20231.57001.61001.54001.60001.600018,600
28 Dec 20231.57001.58001.55001.58001.580031,400
28 Dec 20230.03 Dividend
27 Dec 20231.51001.63001.51001.59001.560035,400
26 Dec 20231.57001.60001.57001.59001.560027,600
22 Dec 20231.55001.60001.55001.60001.569859,200
21 Dec 20231.59001.63001.59001.60001.569833,800
20 Dec 20231.59001.62001.59001.59001.5600117,300
19 Dec 20231.58001.59001.57001.58001.550223,000
18 Dec 20231.60001.60001.58001.58001.550216,900
15 Dec 20231.60001.61001.57001.58001.550246,900
14 Dec 20231.61001.64001.60001.60001.569833,300
13 Dec 20231.56001.58001.56001.56001.530656,500
12 Dec 20231.55001.60001.55001.60001.569845,800
11 Dec 20231.62001.65001.61001.64001.609132,100
08 Dec 20231.66001.66001.62001.62001.589421,100
07 Dec 20231.69001.71001.68001.68001.64834,112,500
06 Dec 20231.72001.73001.63001.66001.62875,468,400
05 Dec 20231.60001.66001.60001.64001.609112,400
04 Dec 20231.59001.60001.57001.58001.550219,300
01 Dec 20231.55001.60001.55001.59001.560026,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...