Australia markets closed

BT Group plc (BTGOF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
1.7500-0.0500 (-2.78%)
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20241.80001.80001.73001.75001.75001,419,900
25 July 20241.80001.80001.75001.75001.75008,700
24 July 20241.78001.80001.75001.80001.800027,000
23 July 20241.83001.83001.81001.81001.810010,200
22 July 20241.80001.85001.80001.84001.840038,000
19 July 20241.82001.82001.80001.80001.80007,100
18 July 20241.84001.84001.78001.78001.78006,700
17 July 20241.83001.83001.80001.80001.80008,300
16 July 20241.81001.81001.75001.78001.780027,200
15 July 20241.80001.80001.75001.75001.75001,500
12 July 20241.79001.83001.79001.83001.830087,800
11 July 20241.85001.85001.77001.80001.8000132,300
10 July 20241.73001.83001.73001.78001.78009,900
09 July 20241.78001.83001.75001.83001.830028,000
08 July 20241.84001.84001.72001.78001.780032,300
05 July 20241.70001.77001.70001.70001.70005,800
03 July 20241.77001.77001.77001.77001.77006,500
02 July 20241.60001.80001.60001.80001.80005,500
01 July 20241.70001.87001.70001.87001.870014,500
28 June 20241.80001.80001.80001.80001.80001,200
27 June 20241.80001.80001.73001.75001.7500302,400
26 June 20241.74001.74001.73001.73001.73002,800
25 June 20241.88001.88001.65001.71001.710013,700
24 June 20241.80001.80001.79001.79001.790010,400
21 June 20241.78001.87001.78001.87001.8700700
20 June 20241.70001.80001.70001.80001.800033,600
18 June 20241.78001.80001.78001.80001.80004,400
17 June 20241.78001.84001.74001.78001.780016,300
14 June 20241.80001.80001.75001.77001.770018,400
13 June 20241.70001.74001.70001.72001.7200164,400
12 June 20241.70001.70001.66001.66001.660044,500
11 June 20241.69001.69001.69001.69001.6900-
10 June 20241.66001.69001.66001.69001.690047,800
07 June 20241.75001.75001.67001.67001.670025,600
06 June 20241.68001.75001.68001.75001.7500138,200
05 June 20241.67001.67001.67001.67001.67003,500
04 June 20241.66001.70001.66001.70001.70009,000
03 June 20241.68001.71001.67001.67001.67002,900
31 May 20241.60001.68001.60001.60001.600084,700
30 May 20241.58001.68001.55001.63001.630013,700
29 May 20241.65001.69001.56001.59001.59004,600
28 May 20241.64001.64001.64001.64001.64001,100
24 May 20241.60001.62001.60001.62001.620079,000
23 May 20241.59001.64001.58001.61001.6100438,900
22 May 20241.69001.69001.55001.60001.6000343,700
21 May 20241.50001.60001.50001.60001.600034,400
20 May 20241.60001.69001.60001.62001.620029,600
17 May 20241.67001.68001.61001.68001.680024,200
16 May 20241.61001.68001.55001.67001.6700443,400
15 May 20241.42001.46001.40001.46001.4600844,400
14 May 20241.39001.40001.30001.40001.4000114,300
13 May 20241.28001.38001.28001.38001.380028,600
10 May 20241.33001.35001.30001.35001.3500107,000
09 May 20241.30001.35001.30001.30001.3000225,400
08 May 20241.29001.32001.29001.29001.29002,229,900
07 May 20241.32001.32001.32001.32001.32004,000
06 May 20241.35001.36001.31001.34001.340039,200
03 May 20241.32001.32001.31001.32001.3200176,200
02 May 20241.30001.35001.29001.32001.320037,900
01 May 20241.35001.35001.33001.35001.35007,400
30 Apr 20241.30001.34001.29001.29001.29004,900
29 Apr 20241.35001.38001.30001.38001.38003,100
26 Apr 20241.31001.31001.31001.31001.31001,200
25 Apr 20241.33001.33001.30001.30001.30003,800
24 Apr 20241.32001.34001.32001.34001.340032,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...