Australia markets closed

BT Group plc (BTGOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3900+0.0300 (+2.21%)
At close: 12:37PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.39001.39001.31001.39001.390023,000
29 Sept 20221.36001.36001.33001.36001.360049,400
28 Sept 20221.39001.39001.37001.37001.37003,900
27 Sept 20221.28001.40001.28001.33001.330060,400
26 Sept 20221.39001.40001.33001.35001.3500106,300
23 Sept 20221.45001.45001.40001.45001.450082,000
22 Sept 20221.47001.53001.47001.50001.500049,400
21 Sept 20221.53001.60001.50001.55001.550049,000
20 Sept 20221.58001.58001.58001.58001.58005,700
19 Sept 20221.59001.59001.59001.59001.5900-
16 Sept 20221.60001.62001.59001.59001.59008,500
15 Sept 20221.62001.65001.60001.60001.600010,600
14 Sept 20221.69001.69001.69001.69001.69001,800
13 Sept 20221.70001.70001.60001.69001.690024,000
12 Sept 20221.65001.68001.65001.67001.6700143,300
09 Sept 20221.68001.68001.58001.61001.610052,400
08 Sept 20221.65001.65001.65001.65001.650059,900
07 Sept 20221.61001.63001.61001.63001.630032,300
06 Sept 20221.67001.67001.62001.65001.650019,000
02 Sept 20221.73001.73001.73001.73001.73009,000
01 Sept 20221.71001.71001.69001.71001.7100128,100
31 Aug 20221.75001.76001.75001.76001.760025,800
30 Aug 20221.79001.79001.75001.75001.750011,800
29 Aug 20221.75001.85001.75001.85001.85005,400
26 Aug 20221.85001.85001.78001.79001.790031,800
25 Aug 20221.82001.82001.75001.75001.750028,500
24 Aug 20221.83001.84001.80001.81001.810013,200
23 Aug 20221.84001.88001.84001.88001.88002,500
22 Aug 20221.83001.86001.83001.86001.860032,700
19 Aug 20221.90001.90001.90001.90001.90001,500
18 Aug 20221.97001.97001.97001.97001.9700300
17 Aug 20221.90001.90001.90001.90001.9000300
16 Aug 20221.89001.90001.89001.90001.90009,900
15 Aug 20221.92001.94001.88001.88001.88004,100
12 Aug 20221.93001.95001.92001.92001.920026,500
11 Aug 20222.00002.00002.00002.00002.00003,900
10 Aug 20221.94001.94001.94001.94001.94002,500
09 Aug 20221.95001.96001.95001.96001.960061,800
08 Aug 20221.94001.94001.90001.94001.940013,300
05 Aug 20221.94001.94001.93001.93001.930022,400
04 Aug 20221.93001.94001.90001.94001.940053,300
04 Aug 20220.065 Dividend
03 Aug 20221.96001.96001.94001.94001.87503,100
02 Aug 20221.97001.97001.97001.97001.9040-
01 Aug 20221.91002.00001.91001.97001.90402,800
29 July 20221.98001.99001.98001.98001.91374,500
28 July 20222.02002.02001.93001.97001.9040159,700
27 July 20222.10002.14002.10002.14002.06831,000
26 July 20222.13002.13002.11002.11002.03934,800
25 July 20222.17002.17002.11002.11002.03934,500
22 July 20222.13002.13002.13002.13002.0586117,100
21 July 20222.16002.19002.16002.17002.097327,200
20 July 20222.13002.15002.07002.07002.000616,600
19 July 20222.14002.17002.14002.17002.097310,900
18 July 20222.20002.20002.20002.20002.1263100
15 July 20222.13002.13002.08002.12002.049025,400
14 July 20222.26002.26002.26002.26002.18434,200
13 July 20222.31002.31002.31002.31002.23266,000
12 July 20222.29002.30002.29002.29002.21337,900
11 July 20222.30002.30002.30002.30002.222926,000
08 July 20222.28002.28002.28002.28002.2036-
07 July 20222.28002.28002.28002.28002.20365,200
06 July 20222.22002.28002.22002.22002.14562,400
05 July 20222.33002.33002.24002.24002.164920,200
01 July 20222.16002.24002.16002.19002.116637,700
30 June 20222.25002.25002.20002.20002.126315,500
29 June 20222.35002.35002.35002.35002.271325,200
28 June 20222.30002.32002.30002.30002.222935,900
27 June 20222.26002.27002.20002.20002.126318,100
24 June 20222.31002.31002.31002.31002.23263,000
23 June 20222.31002.31002.20002.20002.126354,300
22 June 20222.17002.26002.17002.22002.145623,900
21 June 20222.25002.31002.25002.31002.232670,400
17 June 20222.14002.25002.14002.24002.164934,800
16 June 20222.20002.20002.18002.18002.107014,800
15 June 20222.20002.20002.13002.13002.058617,900
14 June 20222.15002.20002.15002.17002.097378,600
13 June 20222.18002.19002.15002.15002.078058,700
10 June 20222.20002.20002.20002.20002.1263100
09 June 20222.29002.29002.24002.24002.164917,400
08 June 20222.21002.26002.20002.26002.184328,600
07 June 20222.38002.38002.38002.38002.3003-
06 June 20222.29002.39002.29002.38002.30032,000
03 June 20222.42002.42002.30002.30002.22294,200
02 June 20222.27002.36002.27002.31002.232639,400
01 June 20222.35002.35002.35002.35002.27139,100
31 May 20222.35002.38002.35002.36002.280948,000
27 May 20222.31002.31002.28002.30002.222916,200
26 May 20222.32002.36002.32002.33002.251921,200
25 May 20222.41002.43002.40002.40002.319647,300
24 May 20222.32002.34002.32002.33002.251942,600
23 May 20222.29002.32002.29002.32002.2423125,600
20 May 20222.26002.32002.24002.27002.19393,300
19 May 20222.24002.24002.19002.19002.11667,100
18 May 20222.20002.20002.20002.20002.126378,700
17 May 20222.20002.20002.20002.20002.12632,000
16 May 20222.20002.22002.15002.18002.107019,800
13 May 20222.20002.20002.20002.20002.1263900
12 May 20222.17002.22002.14002.17002.097343,700
11 May 20222.18002.18002.12002.12002.049055,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...