BT - BT Group plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201815.7615.7815.6615.6615.66112,246
Dec 17, 201815.9515.9515.7215.7815.78901,200
Dec 14, 201815.7615.9915.7515.9115.91873,100
Dec 13, 201816.0716.1115.8716.0216.02940,000
Dec 12, 201816.1116.1416.0216.0416.04523,400
Dec 11, 201816.0916.0915.8315.8615.86706,000
Dec 10, 201816.0516.0715.6315.8715.87888,200
Dec 07, 201816.5216.5916.0516.1816.18792,500
Dec 06, 201816.4516.4916.1416.4316.431,027,100
Dec 04, 201816.8216.8616.5116.7616.762,113,000
Dec 03, 201816.3116.4316.2116.3716.37667,600
Nov 30, 201816.6816.8016.6816.7116.71432,900
Nov 29, 201816.7716.9316.7316.7416.74449,300
Nov 28, 201816.7416.8816.6416.8516.85450,100
Nov 27, 201816.6516.8416.6016.8016.80463,400
Nov 26, 201816.7117.0216.6616.6716.671,169,100
Nov 23, 201816.4316.4516.3216.3616.36282,100
Nov 21, 201816.5616.6116.4216.4516.45596,400
Nov 20, 201816.3616.4016.1816.2116.21503,000
Nov 19, 201816.6016.6516.3716.4116.41525,800
Nov 16, 201816.4116.5216.3216.3916.39660,100
Nov 15, 201816.1416.3616.0716.3416.34826,200
Nov 14, 201816.9316.9416.6816.8016.801,486,400
Nov 13, 201816.3616.4816.2716.2816.28901,000
Nov 12, 201816.4116.5116.3416.3616.36489,800
Nov 09, 201816.6416.6816.3916.5316.53675,800
Nov 08, 201816.7716.9416.6216.6616.66685,400
Nov 07, 201816.4016.5316.3116.5316.531,078,400
Nov 06, 201816.7216.7416.4116.4516.45912,400
Nov 05, 201817.1817.2817.0317.1417.14999,200
Nov 02, 201816.7717.3316.7617.1517.151,917,800
Nov 01, 201816.8717.0816.7917.0617.062,162,500
Oct 31, 201815.2115.4315.1615.2415.24955,100
Oct 30, 201815.2115.5315.1915.5215.521,172,700
Oct 29, 201815.2715.3815.0415.1315.131,002,800
Oct 26, 201814.8214.8314.5914.7414.741,471,600
Oct 25, 201815.2315.4815.1415.3715.371,496,400
Oct 24, 201816.3016.3216.0216.0216.021,076,400
Oct 23, 201815.7415.8515.6315.8215.82881,700
Oct 22, 201815.9015.9515.8015.8315.83449,800
Oct 19, 201816.0316.2316.0216.1616.16665,200
Oct 18, 201816.1016.2515.8915.9315.93831,800
Oct 17, 201815.9616.0215.8715.9715.97702,200
Oct 16, 201815.9816.1015.9616.0416.04661,700
Oct 15, 201815.8616.0815.7715.9715.971,033,600
Oct 12, 201815.7015.7015.4115.5015.501,150,600
Oct 11, 201815.8815.8815.4515.5115.511,789,600
Oct 10, 201815.7915.8615.6415.6415.641,495,300
Oct 09, 201815.0315.1314.9215.0015.00814,000
Oct 08, 201815.3115.3315.1415.2215.22801,300
Oct 05, 201815.0915.2015.0615.1415.14960,100
Oct 04, 201814.9314.9814.8814.9614.96368,700
Oct 03, 201815.0215.1114.9214.9714.97493,200
Oct 02, 201814.6214.7414.5714.7114.71455,700
Oct 01, 201814.9314.9814.8214.8414.84527,900
Sep 28, 201814.8014.8814.7514.7714.77421,400
Sep 27, 201815.1815.3315.1415.1415.14651,800
Sep 26, 201814.8915.0014.8714.9114.91422,200
Sep 25, 201814.9414.9614.8814.9414.94393,400
Sep 24, 201815.1515.1614.9814.9914.99431,100
Sep 21, 201815.1515.1515.0615.1015.101,227,800
Sep 20, 201815.1215.1515.0515.1315.13583,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...