BT - BT Group plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201814.4714.5714.4114.5014.50849,700
Jun 21, 201814.2714.3314.2214.2514.25831,200
Jun 20, 201814.2314.2614.1614.1614.16734,200
Jun 19, 201813.7713.8713.7613.8513.85680,300
Jun 18, 201813.9213.9413.7713.8413.84838,500
Jun 15, 201814.0014.1013.9914.0914.091,649,300
Jun 14, 201814.3114.3714.1814.2014.201,095,600
Jun 13, 201813.8514.0013.8113.9013.90777,600
Jun 12, 201814.0214.0813.9614.0014.001,478,100
Jun 11, 201813.7414.0013.7213.9713.971,220,500
Jun 08, 201813.8513.9213.7413.8813.881,236,100
Jun 07, 201813.6313.7113.6013.6613.661,083,500
Jun 06, 201813.7613.8713.7113.8713.87815,300
Jun 05, 201813.8313.8713.7513.8213.82837,400
Jun 04, 201813.8713.9313.7813.8213.82872,900
Jun 01, 201813.7713.7813.7013.7613.76672,500
May 31, 201813.5713.6513.5313.5913.591,218,400
May 30, 201813.6713.6813.5513.6813.68951,900
May 29, 201813.6013.7413.5313.6013.601,413,100
May 25, 201813.9714.0113.8413.9413.941,312,400
May 24, 201813.6413.9213.5813.9013.903,272,900
May 23, 201813.8413.9013.6613.7613.761,681,000
May 22, 201813.8413.9813.7113.7813.782,369,100
May 21, 201813.7513.7613.6513.6913.69856,300
May 18, 201813.8013.8313.6513.6813.681,023,700
May 17, 201813.8513.9213.8213.8413.841,041,700
May 16, 201813.7613.8213.7213.7913.791,164,100
May 15, 201814.0414.0913.9614.0414.041,064,100
May 14, 201814.4514.5214.3614.3714.371,495,000
May 11, 201814.8514.9614.6514.7114.711,715,200
May 10, 201815.0015.0214.6614.7014.703,529,800
May 09, 201816.2116.3516.1716.2616.26851,000
May 08, 201816.1516.1616.0816.1616.16581,600
May 07, 201816.1416.2216.0516.0716.07328,800
May 04, 201815.9416.1215.9216.0916.09612,900
May 03, 201815.9616.0115.8315.9715.971,223,400
May 02, 201816.6916.7316.5916.5916.59667,100
May 01, 201816.9516.9716.7716.8716.87697,600
Apr 30, 201817.3817.3817.2517.2517.25698,800
Apr 27, 201817.1217.3017.1117.2817.28391,300
Apr 26, 201817.2417.2917.1617.2317.23648,200
Apr 25, 201816.8116.8916.7716.8516.85544,000
Apr 24, 201816.9617.0416.8716.9316.931,072,000
Apr 23, 201817.0717.1717.0217.1417.14800,000
Apr 20, 201817.0317.1116.9717.0617.061,301,700
Apr 19, 201817.1917.2416.7916.9116.913,012,900
Apr 18, 201817.3717.4417.3517.3717.37538,400
Apr 17, 201817.4417.5117.4017.4617.46568,100
Apr 16, 201817.3517.4917.2417.4717.471,862,000
Apr 13, 201817.3417.3517.1517.2117.212,424,500
Apr 12, 201817.0917.1817.0617.1317.13812,700
Apr 11, 201817.0617.1216.9516.9616.96682,300
Apr 10, 201816.9617.0016.9116.9716.97795,000
Apr 09, 201816.8116.8116.6116.6216.62649,800
Apr 06, 201816.5516.7216.5216.5616.561,030,500
Apr 05, 201816.2616.4416.2216.4316.43710,500
Apr 04, 201815.9416.1815.9416.1816.18718,800
Apr 03, 201815.9316.0115.8615.9815.98647,900
Apr 02, 201816.1316.1615.8715.9215.92600,100
Mar 29, 201816.3016.3516.0416.1616.16898,700
Mar 28, 201815.8916.0715.8615.9915.99793,700
Mar 27, 201815.8415.8915.6815.7315.731,043,300
Mar 26, 201815.7815.8215.5515.7115.711,061,100
Mar 23, 201815.6315.7615.4315.4515.451,352,100
Mar 22, 201815.4715.6015.4115.4915.491,208,400
Mar 21, 201815.8215.8315.7015.7215.72963,100
Mar 20, 201815.9215.9215.7315.7315.731,075,300
Mar 19, 201816.0616.0715.9316.0016.001,096,400
Mar 16, 201815.8716.0715.8316.0716.074,183,900
Mar 15, 201816.0216.0715.8715.9015.902,131,300
Mar 14, 201816.1016.1215.9316.0216.021,771,800
Mar 13, 201816.3716.4216.1116.1616.162,341,000
Mar 12, 201816.5916.6716.5616.6416.641,180,100
Mar 09, 201816.8316.8616.7416.8516.85571,500
Mar 08, 201816.7816.8616.7516.8316.83756,100
Mar 07, 201816.7416.8016.6916.7816.78971,700
Mar 06, 201816.7716.8116.6916.7716.771,060,200
Mar 05, 201816.5416.7716.5416.7316.73723,800
Mar 02, 201816.4716.5916.3616.5716.571,227,200
Mar 01, 201816.6616.7216.5516.6416.641,335,900
Feb 28, 201816.8016.8416.6316.6416.641,754,500
Feb 27, 201817.0017.0316.8916.9016.90842,500
Feb 26, 201817.1217.1717.0217.1217.121,081,800
Feb 23, 201817.1217.2517.0517.2517.251,238,100
Feb 22, 201816.3316.3916.2216.2416.24805,100
Feb 21, 201816.3916.4316.2216.2216.221,480,900
Feb 20, 201816.3816.3916.1916.2416.241,154,700
Feb 16, 201816.1616.3116.1516.1916.19670,800
Feb 15, 201816.1016.1816.0016.1616.16810,100
Feb 14, 201815.9716.0615.8816.0116.011,080,900
Feb 13, 201815.8816.0715.8716.0516.051,737,300
Feb 12, 201816.2216.2416.0216.1716.171,048,400
Feb 09, 201816.1916.2415.7916.1516.151,584,800
Feb 08, 201816.7316.8216.2916.3016.301,434,300
Feb 07, 201816.8617.0816.8016.8116.811,422,400
Feb 06, 201816.8917.0816.8017.0317.033,211,200
Feb 05, 201817.6317.7317.1617.1817.182,399,300
Feb 02, 201817.6717.9217.4717.7317.732,913,500
Feb 01, 201818.5418.7418.4218.7318.732,713,600
Jan 31, 201818.3918.8818.3118.7618.764,162,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...