BT - BT Group plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201815.1515.1515.0615.1015.101,227,783
Sep 20, 201815.1215.1515.0515.1315.13582,400
Sep 19, 201815.0815.1615.0715.1215.12665,100
Sep 18, 201815.2515.3315.2515.3015.30930,600
Sep 17, 201815.0615.1815.0415.1515.15647,800
Sep 14, 201814.9314.9414.8414.9114.91466,600
Sep 13, 201814.7714.8314.7314.8114.81394,000
Sep 12, 201814.6714.7514.6414.7314.73580,700
Sep 11, 201814.5414.6714.5214.6414.64511,900
Sep 10, 201814.7314.7314.6214.6714.67540,200
Sep 07, 201814.4414.5814.4314.5414.54620,200
Sep 06, 201814.3514.4414.3014.3714.37419,700
Sep 05, 201814.2614.3214.1914.2714.27671,000
Sep 04, 201814.2814.2914.1914.2214.22584,600
Aug 31, 201814.3414.3714.1514.2014.20566,400
Aug 30, 201814.2814.3514.2414.2614.26564,000
Aug 29, 201814.4514.6114.4114.5914.59592,300
Aug 28, 201814.6114.7114.5614.5714.57642,300
Aug 27, 201814.5614.7014.5614.7014.70392,900
Aug 24, 201814.5314.5414.4614.4914.49414,100
Aug 23, 201814.5914.6514.5114.5414.54656,800
Aug 22, 201814.8714.8714.6814.6914.69417,400
Aug 21, 201814.6114.8114.6014.7514.75590,100
Aug 20, 201814.5614.6114.5314.5914.59497,400
Aug 17, 201814.4114.5814.3514.5214.52663,700
Aug 16, 201814.3314.5214.3214.4714.47781,800
Aug 15, 201814.1414.2514.0714.2114.211,569,000
Aug 14, 201814.5314.5414.3314.3714.37946,600
Aug 13, 201814.5514.7014.5414.6214.621,168,700
Aug 10, 201814.3314.5014.3014.4614.46689,600
Aug 09, 201814.9214.9714.8214.8814.882,099,800
Aug 09, 20180.67578 Dividend
Aug 08, 201815.5815.6015.5015.5614.88647,100
Aug 07, 201815.5815.6715.5315.5514.871,660,300
Aug 06, 201815.3915.5515.3715.5414.871,763,200
Aug 03, 201815.1815.3815.1615.3614.69467,400
Aug 02, 201815.1315.1515.0415.0914.43782,500
Aug 01, 201815.2015.2315.0715.1614.50854,300
Jul 31, 201815.4315.4615.3515.3614.69868,700
Jul 30, 201815.4615.6315.4315.5614.881,065,500
Jul 27, 201815.4515.7515.4115.4814.811,284,200
Jul 26, 201814.8814.9314.7614.8114.17666,600
Jul 25, 201814.6214.7814.5914.7714.13863,000
Jul 24, 201814.7714.8414.7214.7914.15824,100
Jul 23, 201814.6814.7114.5814.6213.99602,700
Jul 20, 201814.3814.5014.3614.4513.82549,600
Jul 19, 201814.1914.3114.1714.2413.62766,300
Jul 18, 201814.4714.4814.3414.3713.75564,800
Jul 17, 201814.4014.6114.3814.5613.93804,500
Jul 16, 201814.7714.8614.7314.7514.11465,000
Jul 13, 201814.8314.8314.7314.7814.14530,400
Jul 12, 201815.0415.0514.8514.9014.25700,900
Jul 11, 201815.1115.2415.1015.1114.45676,100
Jul 10, 201815.0915.2015.0715.1814.52718,100
Jul 09, 201815.3515.4515.3115.4314.761,041,500
Jul 06, 201815.3715.4215.3315.4014.73702,000
Jul 05, 201815.1915.2415.1315.1714.511,451,000
Jul 03, 201814.7714.8314.7114.7414.10847,700
Jul 02, 201814.3314.4114.2914.4013.77856,200
Jun 29, 201814.4314.5014.4014.4613.83649,700
Jun 28, 201814.3114.3514.1814.3313.71573,200
Jun 27, 201814.3614.4714.2814.2913.67609,000
Jun 26, 201814.3714.4014.2314.3813.76709,300
Jun 25, 201814.4514.5014.4114.4613.83871,000
Jun 22, 201814.4714.5714.4114.5013.87849,700
Jun 21, 201814.2714.3314.2214.2513.63831,200
Jun 20, 201814.2314.2614.1614.1613.55734,200
Jun 19, 201813.7713.8713.7613.8513.25680,300
Jun 18, 201813.9213.9413.7713.8413.24838,500
Jun 15, 201814.0014.1013.9914.0913.481,649,300
Jun 14, 201814.3114.3714.1814.2013.581,095,600
Jun 13, 201813.8514.0013.8113.9013.30777,600
Jun 12, 201814.0214.0813.9614.0013.391,478,100
Jun 11, 201813.7414.0013.7213.9713.361,220,500
Jun 08, 201813.8513.9213.7413.8813.281,236,100
Jun 07, 201813.6313.7113.6013.6613.071,083,500
Jun 06, 201813.7613.8713.7113.8713.27815,300
Jun 05, 201813.8313.8713.7513.8213.22837,400
Jun 04, 201813.8713.9313.7813.8213.22872,900
Jun 01, 201813.7713.7813.7013.7613.16672,500
May 31, 201813.5713.6513.5313.5913.001,218,400
May 30, 201813.6713.6813.5513.6813.09951,900
May 29, 201813.6013.7413.5313.6013.011,413,100
May 25, 201813.9714.0113.8413.9413.331,312,400
May 24, 201813.6413.9213.5813.9013.303,272,900
May 23, 201813.8413.9013.6613.7613.161,681,000
May 22, 201813.8413.9813.7113.7813.182,369,100
May 21, 201813.7513.7613.6513.6913.10856,300
May 18, 201813.8013.8313.6513.6813.091,023,700
May 17, 201813.8513.9213.8213.8413.241,041,700
May 16, 201813.7613.8213.7213.7913.191,164,100
May 15, 201814.0414.0913.9614.0413.431,064,100
May 14, 201814.4514.5214.3614.3713.751,495,000
May 11, 201814.8514.9614.6514.7114.071,715,200
May 10, 201815.0015.0214.6614.7014.063,529,800
May 09, 201816.2116.3516.1716.2615.55851,000
May 08, 201816.1516.1616.0816.1615.46581,600
May 07, 201816.1416.2216.0516.0715.37328,800
May 04, 201815.9416.1215.9216.0915.39612,900
May 03, 201815.9616.0115.8315.9715.281,223,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...