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
2017-11-22 16.85 16.88 16.76 16.795 56,387
2017-11-21 16.43 16.48 16.42 16.425 36,761
2017-11-20 16.46 16.56 16.46 16.485 49,178
2017-11-17 16.35 16.425 16.32 16.405 43,727
2017-11-16 16.29 16.36 16.29 16.355 59,190
2017-11-15 16.52 16.53 16.42 16.43 88,231
2017-11-14 16.22 16.25 16.16 16.22 56,665
2017-11-13 16.26 16.31 16.22 16.23 53,141
2017-11-10 16.55 16.58 16.46 16.56 27,567
2017-11-09 16.45 16.61 16.45 16.58 76,392
2017-11-08 16.49 16.69 16.49 16.66 64,233
2017-11-07 16.60 16.65 16.47 16.50 93,323
2017-11-06 16.62 16.79 16.62 16.77 91,319
2017-11-03 16.47 16.57 16.46 16.51 98,088
2017-11-02 16.65 16.88 16.65 16.78 145,342
2017-11-01 17.57 17.60 17.53 17.53 93,071
2017-10-31 17.55 17.60 17.49 17.51 55,540
2017-10-30 17.56 17.62 17.52 17.55 108,072
2017-10-27 17.53 17.54 17.47 17.50 91,470
2017-10-26 17.85 17.85 17.67 17.72 59,724
2017-10-25 17.95 17.95 17.78 17.82 50,377
2017-10-24 18.26 18.28 18.14 18.145 22,712
2017-10-23 18.34 18.41 18.26 18.29 63,542
2017-10-20 18.19 18.19 18.10 18.12 27,755
2017-10-19 18.32 18.32 18.18 18.205 30,467
2017-10-18 18.14 18.20 18.05 18.19 51,659
2017-10-17 18.08 18.11 18.06 18.09 36,097
2017-10-16 18.43 18.47 18.355 18.40 38,429
2017-10-13 18.75 18.75 18.56 18.60 22,120
2017-10-12 18.53 18.75 18.52 18.72 29,670

» 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.