Canada markets closed

BT Group plc (BTGOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3400+0.0200 (+1.52%)
At close: 02:45PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.35001.35501.31001.34001.340039,151
May 03, 20241.32001.32001.31001.32001.3200176,200
May 02, 20241.30001.35001.29001.32001.320037,900
May 01, 20241.35001.35001.33001.35001.35007,400
Apr 30, 20241.30001.34001.29001.29001.29004,900
Apr 29, 20241.35001.38001.30001.38001.38003,100
Apr 26, 20241.31001.31001.31001.31001.31001,200
Apr 25, 20241.33001.33001.30001.30001.30003,800
Apr 24, 20241.32001.34001.32001.34001.340032,600
Apr 23, 20241.28001.39001.28001.39001.390013,800
Apr 22, 20241.30001.35001.30001.35001.350067,800
Apr 19, 20241.32001.32001.32001.32001.320017,400
Apr 18, 20241.25001.33001.25001.30001.300014,000
Apr 17, 20241.30001.31001.27001.27001.27007,700
Apr 16, 20241.29001.37001.28001.31001.3100118,400
Apr 15, 20241.32001.38001.30001.32001.320073,100
Apr 12, 20241.33001.34001.33001.34001.340068,100
Apr 11, 20241.32001.34001.31001.34001.340033,600
Apr 10, 20241.33001.33001.31001.33001.330071,500
Apr 09, 20241.36001.38001.35001.38001.3800152,200
Apr 08, 20241.35001.37001.35001.37001.370010,000
Apr 05, 20241.33001.33001.33001.33001.3300-
Apr 04, 20241.35001.35001.32001.33001.330046,100
Apr 03, 20241.33001.35001.32001.33001.33003,146,800
Apr 02, 20241.37001.37001.37001.37001.370037,300
Apr 01, 20241.25001.37001.25001.36001.360097,100
Mar 28, 20241.38001.40001.38001.38001.38009,600
Mar 27, 20241.39001.39001.38001.38001.380019,400
Mar 26, 20241.36001.39001.36001.37001.37004,900
Mar 25, 20241.40001.40001.35001.35001.350012,000
Mar 22, 20241.36001.38001.35001.38001.3800806,600
Mar 21, 20241.35001.38001.35001.36001.36003,400,000
Mar 20, 20241.35001.35001.30001.35001.350011,100
Mar 19, 20241.35001.35001.31001.31001.31001,561,000
Mar 18, 20241.34001.36001.34001.36001.36006,900
Mar 15, 20241.38001.38001.38001.38001.3800144,500
Mar 14, 20241.39001.39001.39001.39001.390027,500
Mar 13, 20241.38001.40001.38001.40001.400041,100
Mar 12, 20241.40001.41001.37001.38001.380035,700
Mar 11, 20241.39001.43001.38001.42001.42008,000
Mar 08, 20241.41001.42001.41001.42001.420055,300
Mar 07, 20241.39001.39001.38001.38001.380064,800
Mar 06, 20241.36001.37001.36001.37001.370081,400
Mar 05, 20241.38001.38001.36001.37001.3700114,100
Mar 04, 20241.33001.38001.33001.33001.330015,200
Mar 01, 20241.28001.34001.27001.33001.3300128,400
Feb 29, 20241.31001.34001.31001.32001.3200288,700
Feb 28, 20241.33001.33001.32001.33001.33001,470,500
Feb 27, 20241.30001.35001.30001.33001.3300234,100
Feb 26, 20241.38001.38001.35001.35001.35003,700
Feb 23, 20241.36001.36001.33001.33001.330040,400
Feb 22, 20241.36001.39001.36001.39001.39008,300
Feb 21, 20241.38001.38001.36001.38001.38003,400
Feb 20, 20241.37001.38001.35001.38001.380013,700
Feb 16, 20241.35001.36001.31001.36001.3600219,400
Feb 15, 20241.36001.37001.32001.34001.340018,200
Feb 14, 20241.32001.33001.32001.32001.3200529,200
Feb 13, 20241.31001.31001.29001.30001.300050,700
Feb 12, 20241.26001.35001.26001.31001.3100233,800
Feb 09, 20241.34001.35001.30001.35001.350047,500
Feb 08, 20241.34001.36001.34001.36001.360017,900
Feb 07, 20241.31001.35001.31001.35001.3500218,900
Feb 06, 20241.31001.39001.31001.37001.3700151,300
Feb 05, 20241.37001.41001.37001.41001.4100204,900
Feb 02, 20241.42001.44001.37001.44001.44009,100
Feb 01, 20241.37001.41001.36001.38001.3800185,700
Jan 31, 20241.47001.47001.47001.47001.47007,400
Jan 30, 20241.45001.45001.42001.45001.4500152,600
Jan 29, 20241.44001.45001.44001.45001.450016,500
Jan 26, 20241.48001.48001.47001.47001.47002,700
Jan 25, 20241.48001.50001.46001.49001.490012,400
Jan 24, 20241.46001.46001.46001.46001.4600-
Jan 23, 20241.48001.50001.46001.46001.460011,300
Jan 22, 20241.46001.51001.46001.51001.5100351,100
Jan 19, 20241.40001.48001.40001.48001.480017,900
Jan 18, 20241.45001.46001.45001.46001.46003,300
Jan 17, 20241.44001.48001.42001.48001.480071,600
Jan 16, 20241.48001.48001.42001.43001.430058,100
Jan 12, 20241.46001.49001.46001.49001.490015,000
Jan 11, 20241.50001.50001.46001.46001.460015,400
Jan 10, 20241.51001.52001.47001.50001.500064,600
Jan 09, 20241.55001.55001.55001.55001.5500100
Jan 08, 20241.57001.60001.55001.55001.550063,700
Jan 05, 20241.56001.57001.56001.57001.5700253,100
Jan 04, 20241.59001.59001.53001.53001.5300261,200
Jan 03, 20241.57001.59001.57001.59001.59005,000
Jan 02, 20241.60001.60001.54001.60001.6000114,500
Dec 29, 20231.57001.61001.54001.60001.600018,600
Dec 28, 20231.57001.58001.55001.58001.580031,400
Dec 28, 20230.03 Dividend
Dec 27, 20231.51001.63001.51001.59001.560035,400
Dec 26, 20231.57001.60001.57001.59001.560027,600
Dec 22, 20231.55001.60001.55001.60001.569859,200
Dec 21, 20231.59001.63001.59001.60001.569833,800
Dec 20, 20231.59001.62001.59001.59001.5600117,300
Dec 19, 20231.58001.59001.57001.58001.550223,000
Dec 18, 20231.60001.60001.58001.58001.550216,900
Dec 15, 20231.60001.61001.57001.58001.550246,900
Dec 14, 20231.61001.64001.60001.60001.569833,300
Dec 13, 20231.56001.58001.56001.56001.530656,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...