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
2018-12-10 16.09 16.09 15.66 15.885 83,105
2018-12-07 16.49 16.58 16.055 16.175 70,189
2018-12-06 16.44 16.47 16.15 16.435 97,311
2018-12-04 16.84 16.84 16.53 16.755 182,278
2018-12-03 16.33 16.425 16.21 16.365 60,099
2018-11-30 16.70 16.79 16.70 16.72 46,076
2018-11-29 16.79 16.91 16.74 16.795 48,613
2018-11-28 16.74 16.87 16.66 16.855 56,963
2018-11-27 16.64 16.825 16.62 16.80 39,595
2018-11-26 16.73 17.01 16.67 16.685 121,554
2018-11-23 16.405 16.43 16.33 16.36 25,875
2018-11-21 16.50 16.60 16.42 16.46 85,307
2018-11-20 16.38 16.38 16.20 16.20 53,457
2018-11-19 16.58 16.64 16.38 16.405 46,337
2018-11-16 16.30 16.52 16.30 16.385 79,525
2018-11-15 16.14 16.34 16.08 16.33 68,075
2018-11-14 16.90 16.92 16.69 16.83 191,832
2018-11-13 16.36 16.47 16.27 16.29 66,123
2018-11-12 16.43 16.51 16.345 16.36 42,937
2018-11-09 16.65 16.67 16.40 16.53 78,876
2018-11-08 16.79 16.94 16.62 16.67 68,833
2018-11-07 16.38 16.525 16.33 16.525 107,103
2018-11-06 16.57 16.72 16.415 16.455 86,300
2018-11-05 17.21 17.21 17.04 17.13 83,804
2018-11-02 16.98 17.26 16.98 17.12 209,477
2018-11-01 16.915 17.08 16.81 17.035 122,347
2018-10-31 15.25 15.415 15.22 15.255 137,313
2018-10-30 15.41 15.52 15.34 15.50 110,696
2018-10-29 15.33 15.35 15.065 15.11 89,107
2018-10-26 14.75 14.83 14.62 14.77 138,285

» 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.