BT GROUP PLC ADR Historical Stock Price

Below is the stock price history for Bt Group Plc Adr BT. Data is recorded each day for the historical open, high, low, close and volume. The Bt Group Plc Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bt Group Plc Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 13.78 13.86 13.78 13.86 77,199
2018-06-18 13.92 13.93 13.78 13.845 105,292
2018-06-15 14.01 14.085 14.01 14.085 64,604
2018-06-14 14.30 14.36 14.19 14.215 101,886
2018-06-13 13.84 13.99 13.82 13.93 79,588
2018-06-12 14.02 14.07 13.965 14.00 130,110
2018-06-11 13.71 13.995 13.71 13.985 117,462
2018-06-08 13.86 13.91 13.74 13.885 124,708
2018-06-07 13.60 13.71 13.60 13.67 109,977
2018-06-06 13.76 13.865 13.715 13.86 64,912
2018-06-05 13.84 13.855 13.75 13.835 58,812
2018-06-04 13.87 13.92 13.80 13.825 89,752
2018-06-01 13.77 13.77 13.71 13.76 66,084
2018-05-31 13.55 13.65 13.54 13.595 102,169
2018-05-30 13.64 13.67 13.55 13.66 94,374
2018-05-29 13.59 13.73 13.54 13.59 169,430
2018-05-25 13.96 14.00 13.85 13.935 138,524
2018-05-24 13.65 13.91 13.59 13.90 393,930
2018-05-23 13.85 13.86 13.665 13.76 137,413
2018-05-22 13.84 13.95 13.72 13.78 202,443
2018-05-21 13.75 13.755 13.66 13.68 68,763
2018-05-18 13.81 13.81 13.65 13.68 117,044
2018-05-17 13.85 13.91 13.82 13.835 115,616
2018-05-16 13.775 13.82 13.725 13.785 118,816
2018-05-15 14.03 14.085 13.98 14.03 91,761
2018-05-14 14.57 14.57 14.37 14.37 147,358
2018-05-11 14.86 14.95 14.655 14.70 129,555
2018-05-10 15.00 15.00 14.67 14.705 286,628
2018-05-09 16.18 16.34 16.18 16.26 112,888
2018-05-08 16.14 16.15 16.08 16.14 69,759

» More Bt Group Plc Adr Stock Price History

To see other companies like Bt Group Plc Adr (BT), view our stock market today for news, and other data.