BT - BT Group plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201718.1018.1218.0518.1118.11615,400
Oct 16, 201718.4218.4818.3518.4018.40493,900
Oct 13, 201718.7418.7418.5618.5918.59396,800
Oct 12, 201718.5318.7618.5118.7418.74490,100
Oct 11, 201718.4618.5818.4318.5618.56446,900
Oct 10, 201718.6618.6818.5318.6518.65828,300
Oct 09, 201718.7418.7518.6118.6218.62354,300
Oct 06, 201718.7818.8118.7218.7818.78465,600
Oct 05, 201718.6318.7018.6118.6418.64518,600
Oct 04, 201718.8418.9018.7918.8118.81564,300
Oct 03, 201718.8018.8718.7118.8618.86892,600
Oct 02, 201719.0719.1119.0019.0119.01428,700
Sep 29, 201719.2519.3319.2219.2419.24300,500
Sep 28, 201719.1219.2719.1219.2319.23426,700
Sep 27, 201719.3019.3919.2719.2819.28450,100
Sep 26, 201719.3819.4419.3319.3819.38500,100
Sep 25, 201719.5019.6019.4519.5119.51377,900
Sep 22, 201719.3319.3919.2919.3419.34416,200
Sep 21, 201719.2619.4019.2319.3619.36370,600
Sep 20, 201719.6619.7919.5019.5619.56578,100
Sep 19, 201719.3719.5619.3519.5419.54641,800
Sep 18, 201719.6719.7319.5019.5419.54643,600
Sep 15, 201719.3019.5119.2119.4819.481,008,500
Sep 14, 201719.0919.1819.0319.1419.14587,800
Sep 13, 201719.0519.1319.0319.0719.07507,700
Sep 12, 201718.9519.0518.9419.0219.02421,700
Sep 11, 201718.7918.9818.7918.9118.91652,000
Sep 08, 201718.8918.9518.8318.8718.87472,500
Sep 07, 201718.9619.0818.8918.9118.91581,600
Sep 06, 201718.9518.9718.8318.8318.83417,100
Sep 05, 201719.0619.0818.8418.8918.89515,500
Sep 01, 201719.1319.1418.8818.9418.94476,300
Aug 31, 201719.0619.1319.0319.1019.10611,500
Aug 30, 201719.0319.0818.9819.0219.02437,200
Aug 29, 201718.8718.9518.8618.8918.89411,300
Aug 28, 201719.0119.0918.9919.0319.03361,900
Aug 25, 201718.8719.0118.8718.9618.96539,200
Aug 24, 201719.0119.0118.8918.8918.89580,500
Aug 23, 201719.0019.0518.9719.0119.01473,500
Aug 22, 201719.0019.0818.9619.0519.05481,700
Aug 21, 201719.1119.1219.0619.0819.08421,400
Aug 18, 201719.1119.1319.0119.0719.07597,500
Aug 17, 201719.1919.2419.0319.0419.04650,300
Aug 16, 201719.1719.2719.1419.2419.24543,900
Aug 15, 201719.3619.3819.3119.3219.32401,900
Aug 14, 201719.3719.5919.3619.5119.51467,400
Aug 11, 201719.3119.4519.3119.4119.41697,700
Aug 10, 201719.6319.6519.5119.5319.53792,000
Aug 09, 201720.0520.0519.8019.8419.841,088,200
Aug 09, 20170.68 Dividend
Aug 08, 201720.7220.8420.7020.7920.11673,500
Aug 07, 201720.8320.8920.7720.8420.16664,600
Aug 04, 201720.8420.9120.8020.9120.23402,600
Aug 03, 201720.7920.8520.7020.7720.09403,000
Aug 02, 201720.8220.9220.7920.9120.23534,300
Aug 01, 201721.1521.1621.0221.0720.38535,800
Jul 31, 201720.8720.9220.7720.8920.21615,100
Jul 28, 201720.4620.6520.3520.6419.96525,500
Jul 27, 201720.8720.9520.7320.8420.16933,100
Jul 26, 201720.4920.5820.4420.5619.89478,100
Jul 25, 201720.3020.3220.1720.2519.59615,000
Jul 24, 201720.0720.1820.0320.1419.48855,100
Jul 21, 201720.3020.3120.1220.2319.57317,200
Jul 20, 201720.2320.3920.2320.3519.68460,900
Jul 19, 201720.1020.1520.0520.0519.39390,200
Jul 18, 201720.0020.0819.9820.0619.40431,700
Jul 17, 201719.8819.9819.8819.8919.24428,000
Jul 14, 201719.8719.9119.8119.8819.23611,200
Jul 13, 201719.6919.7619.6019.7419.09950,100
Jul 12, 201718.9619.0118.9218.9918.37404,900
Jul 11, 201718.8018.8318.7218.7818.17348,600
Jul 10, 201718.7518.8818.7318.8218.20439,700
Jul 07, 201718.8018.8318.7018.8218.20552,400
Jul 06, 201718.9118.9218.8018.8318.21533,900
Jul 05, 201718.9619.0118.8618.9618.34519,100
Jul 03, 201719.0819.1919.0519.1418.51465,700
Jun 30, 201719.3619.4419.2819.4118.78578,500
Jun 29, 201719.2619.3719.1719.2418.61701,800
Jun 28, 201719.1519.3119.1219.2618.631,172,300
Jun 27, 201718.6318.9318.5618.7718.161,030,700
Jun 26, 201718.6518.7718.5918.6218.01470,000
Jun 23, 201718.4018.5018.3618.4917.89780,200
Jun 22, 201718.1718.1818.0618.1517.56722,700
Jun 21, 201718.1018.2118.0818.1517.56559,600
Jun 20, 201718.4518.4818.2618.2717.67784,700
Jun 19, 201718.8418.8418.5618.6718.061,363,000
Jun 16, 201718.8318.9618.7818.9218.301,264,600
Jun 15, 201719.0219.0718.9519.0318.41738,000
Jun 14, 201719.4119.4219.2519.3118.68618,100
Jun 13, 201719.2619.2719.1119.2518.62583,600
Jun 12, 201719.0019.2919.0019.2418.61752,500
Jun 09, 201719.1319.1618.9219.0018.381,354,900
Jun 08, 201719.7719.7819.6419.7619.11683,600
Jun 07, 201719.8719.9519.7819.8619.21498,800
Jun 06, 201719.7519.7519.6619.7119.07557,400
Jun 05, 201719.8820.0019.8719.9919.34491,800
Jun 02, 201719.7719.8419.7119.8419.19597,400
Jun 01, 201719.9719.9719.7719.8519.20991,800
May 31, 201720.0320.2019.9619.9719.321,619,200
May 30, 201719.9820.1019.9520.0919.43507,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...