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
2018-09-19 15.08 15.14 15.08 15.125 49,048
2018-09-18 15.26 15.32 15.26 15.295 81,927
2018-09-17 15.05 15.18 15.04 15.16 40,818
2018-09-14 14.96 14.96 14.85 14.925 38,972
2018-09-13 14.76 14.825 14.73 14.795 29,266
2018-09-12 14.67 14.74 14.64 14.73 45,899
2018-09-11 14.52 14.665 14.52 14.645 41,718
2018-09-10 14.69 14.695 14.63 14.655 42,769
2018-09-07 14.43 14.555 14.43 14.52 74,779
2018-09-06 14.34 14.435 14.31 14.375 36,136
2018-09-05 14.28 14.32 14.22 14.26 47,543
2018-09-04 14.30 14.30 14.19 14.21 67,248
2018-08-31 14.36 14.36 14.15 14.185 42,235
2018-08-30 14.27 14.34 14.245 14.265 39,916
2018-08-29 14.45 14.61 14.42 14.595 49,504
2018-08-28 14.61 14.69 14.57 14.575 54,292
2018-08-27 14.605 14.70 14.60 14.695 22,211
2018-08-24 14.52 14.54 14.47 14.495 29,638
2018-08-23 14.60 14.64 14.515 14.52 69,873
2018-08-22 14.86 14.86 14.69 14.695 30,991
2018-08-21 14.61 14.805 14.60 14.755 43,484
2018-08-20 14.56 14.60 14.53 14.595 34,327
2018-08-17 14.40 14.57 14.35 14.525 67,557
2018-08-16 14.33 14.51 14.33 14.475 91,297
2018-08-15 14.13 14.24 14.07 14.23 88,195
2018-08-14 14.52 14.53 14.33 14.365 99,261
2018-08-13 14.56 14.65 14.545 14.595 98,233
2018-08-10 14.44 14.49 14.31 14.465 53,517
2018-08-09 14.89 14.96 14.82 14.895 83,030
2018-08-08 15.56 15.59 15.51 15.575 58,035

» 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.