UK markets closed

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
199.95-5.65 (-2.75%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021205.00205.12198.05199.95199.9545,770,704
17 Jun 2021------
16 Jun 2021197.20203.13197.10200.20200.2036,486,619
15 Jun 2021192.00199.35190.90197.35197.3541,274,706
14 Jun 2021192.10197.30191.70191.85191.8545,688,333
11 Jun 2021195.20195.90188.75191.80191.8035,368,213
10 Jun 2021190.00198.15184.50195.15195.1555,443,208
09 Jun 2021185.00185.85183.15183.15183.1521,216,704
08 Jun 2021183.50187.10183.25185.75185.7537,356,456
07 Jun 2021178.05184.65177.60183.50183.50480,987,772
04 Jun 2021177.00177.65174.82177.00177.0011,614,527
03 Jun 2021178.25178.35173.10176.95176.9533,326,254
02 Jun 2021179.95180.95177.45180.40180.4029,672,413
01 Jun 2021175.35179.80173.31179.80179.8028,935,966
28 May 2021176.70177.20173.25174.85174.8583,213,900
27 May 2021174.75176.50173.10176.50176.5074,253,551
26 May 2021174.40177.65174.00176.20176.2022,977,602
25 May 2021178.20178.65173.76174.10174.1035,069,223
24 May 2021176.10179.10176.10178.00178.0061,406,947
21 May 2021170.95176.77169.20175.90175.9065,219,445
20 May 2021170.00171.25167.60170.85170.8554,430,585
19 May 2021169.00172.00167.55172.00172.0031,109,356
18 May 2021166.20171.25165.25170.50170.5040,878,878
17 May 2021161.80167.45161.50166.20166.2070,160,451
14 May 2021160.15165.40159.43161.70161.7085,335,558
13 May 2021160.60165.25156.55159.05159.0566,938,089
12 May 2021167.95169.70166.86169.05169.0567,287,017
11 May 2021169.00171.50167.55168.45168.4532,601,999
10 May 2021170.25171.20169.20170.85170.8568,204,698
07 May 2021172.35172.35168.48169.60169.6024,956,364
06 May 2021170.40171.25167.95171.20171.2049,786,174
05 May 2021168.55171.10168.08170.25170.2538,156,980
04 May 2021166.95169.00166.10167.95167.9549,923,447
30 Apr 2021164.10165.62163.20164.95164.9528,742,637
29 Apr 2021162.25164.75161.15163.80163.8032,797,150
28 Apr 2021159.10160.55158.70159.85159.8535,452,269
27 Apr 2021156.50158.65155.50158.60158.6027,409,724
26 Apr 2021154.90157.10153.85156.55156.5514,651,080
23 Apr 2021153.90155.65153.10155.05155.0521,968,014
22 Apr 2021153.15154.95152.05154.45154.4516,450,689
21 Apr 2021152.00154.95150.42153.25153.2516,079,138
20 Apr 2021154.30155.10153.07153.10153.1016,672,984
19 Apr 2021153.80155.39153.20154.65154.6531,861,645
16 Apr 2021152.00155.00150.15154.35154.3530,385,603
15 Apr 2021151.00152.00149.35150.55150.5515,782,107
14 Apr 2021150.55150.55147.85150.20150.2018,866,656
13 Apr 2021152.65153.25149.25150.80150.8018,120,658
12 Apr 2021152.50153.55150.70152.05152.0516,769,506
09 Apr 2021155.15155.20152.38153.50153.5014,057,057
08 Apr 2021157.00157.20153.20155.20155.2045,235,782
07 Apr 2021153.70156.80153.59156.40156.4033,831,104
06 Apr 2021157.00157.35152.35152.65152.6533,743,053
01 Apr 2021155.20157.20154.25156.45156.4525,459,916
31 Mar 2021154.65157.73154.50154.80154.8064,994,446
30 Mar 2021153.20154.70150.89153.70153.7029,068,362
29 Mar 2021149.55152.60145.65152.40152.4024,891,087
26 Mar 2021146.40148.30145.65148.05148.0516,558,246
25 Mar 2021145.75149.65144.64145.35145.3519,059,634
24 Mar 2021147.70148.72145.73146.25146.2527,540,164
23 Mar 2021145.25149.80144.75148.95148.9525,205,195
22 Mar 2021144.65147.85143.00145.70145.7026,599,135
19 Mar 2021150.00155.35145.35145.35145.3583,576,919
18 Mar 2021153.45154.30145.46151.30151.3041,889,262
17 Mar 2021146.05153.50145.60152.50152.5070,594,647
16 Mar 2021139.25144.05137.79143.20143.2040,171,004
15 Mar 2021138.55142.06138.05138.60138.6042,455,188
12 Mar 2021135.10138.55135.10137.25137.2519,506,948
11 Mar 2021137.85138.38135.40136.15136.1513,104,218
10 Mar 2021136.30138.22134.65137.25137.2517,499,684
09 Mar 2021135.80141.35135.80136.90136.9025,135,604
08 Mar 2021140.95141.40135.55137.30137.3031,081,638
05 Mar 2021133.65144.50133.05141.45141.4549,325,247
04 Mar 2021133.00135.30131.90134.80134.8025,863,950
03 Mar 2021127.35138.25126.40134.40134.4045,595,629
02 Mar 2021126.20128.20125.50125.90125.9028,502,290
01 Mar 2021124.35126.35123.85126.35126.3553,864,402
26 Feb 2021126.50127.80122.65123.55123.5546,521,720
25 Feb 2021131.40131.80127.05127.20127.2023,757,104
24 Feb 2021131.00132.60127.10130.65130.6544,837,435
23 Feb 2021130.95132.55128.05132.30132.3026,348,255
22 Feb 2021130.80132.20127.70131.75131.7525,170,093
19 Feb 2021127.15131.95126.65131.40131.4027,492,666
18 Feb 2021129.85131.35126.55127.40127.4022,172,089
17 Feb 2021128.00130.30127.10129.85129.8521,142,415
16 Feb 2021130.15131.45127.30128.10128.1014,184,551
15 Feb 2021124.95130.55124.50129.60129.6037,446,832
12 Feb 2021122.25124.58121.25124.05124.0516,729,304
11 Feb 2021123.15123.15121.30122.80122.8018,064,550
10 Feb 2021123.10124.65122.20123.30123.3033,685,577
09 Feb 2021122.25123.50120.45122.15122.1522,903,568
08 Feb 2021124.25125.75122.55122.60122.6034,510,150
05 Feb 2021124.90127.00122.25124.50124.5027,113,645
04 Feb 2021132.55133.90122.90124.55124.5549,764,197
03 Feb 2021128.10129.60126.94128.70128.7025,577,303
02 Feb 2021128.70129.60126.45126.45126.4538,319,126
01 Feb 2021125.60129.05124.60127.60127.6018,880,307
29 Jan 2021127.10129.14124.85125.60125.6029,185,074
28 Jan 2021130.00132.00127.55129.00129.0024,887,432
27 Jan 2021132.20136.35130.40131.50131.5042,441,192
26 Jan 2021132.90134.60132.45133.10133.1021,627,226
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...