BT-A.L - BT Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 Nov 2019195.34197.12193.56196.90196.9010,521,743
11 Nov 2019187.24192.98185.26192.98192.9833,768,795
08 Nov 2019189.60190.46186.86187.14187.1425,687,059
07 Nov 2019193.02196.00187.80190.40190.4033,901,276
06 Nov 2019202.05203.30191.80193.14193.1440,846,542
05 Nov 2019204.35204.75202.50202.60202.6020,925,483
04 Nov 2019203.20206.30202.85204.35204.3516,749,343
01 Nov 2019204.00205.45202.25203.35203.3541,266,583
31 Oct 2019201.95207.12197.16204.70204.7037,415,300
30 Oct 2019200.25203.30199.54201.95201.9538,590,751
29 Oct 2019202.50202.97198.24201.15201.1538,589,182
28 Oct 2019201.55206.50199.78202.65202.6532,592,569
25 Oct 2019205.60206.50199.78201.50201.5020,008,046
24 Oct 2019207.50208.50205.88206.30206.3020,610,544
23 Oct 2019205.95208.50204.45207.70207.7017,882,499
22 Oct 2019208.70210.75206.35207.50207.5017,431,763
21 Oct 2019205.80212.25205.65209.20209.2020,717,645
18 Oct 2019203.75207.10202.60206.25206.2533,491,549
17 Oct 2019200.70206.20198.36204.30204.3032,253,618
16 Oct 2019202.15202.95170.03201.45201.4539,611,767
15 Oct 2019197.60203.80195.16201.50201.5049,376,740
14 Oct 2019194.72198.79184.08197.26197.2625,253,580
11 Oct 2019183.94198.56183.94197.00197.0076,994,245
10 Oct 2019179.12184.86178.38184.86184.8629,831,268
09 Oct 2019175.54179.78175.28177.98177.9820,957,617
08 Oct 2019179.54179.54173.74176.14176.1416,826,734
07 Oct 2019174.80179.60174.30178.64178.6415,387,825
04 Oct 2019175.56176.44172.52176.44176.4413,292,241
03 Oct 2019174.38176.16172.08174.52174.5224,899,695
02 Oct 2019178.60179.26174.34174.46174.4620,755,929
01 Oct 2019179.90182.50178.04179.14179.1423,503,470
30 Sep 2019178.36179.70177.42178.58178.5818,002,506
27 Sep 2019174.70179.34174.70177.50177.5017,255,979
26 Sep 2019174.78176.82173.32174.82174.8227,293,391
25 Sep 2019174.58176.58171.84174.56174.5617,163,828
24 Sep 2019176.30177.14174.24174.96174.9627,591,377
23 Sep 2019178.56178.56174.48176.28176.2841,596,479
20 Sep 2019176.62182.20175.84178.76178.7694,733,076
19 Sep 2019172.88177.32172.36177.32177.3229,675,330
18 Sep 2019174.26175.62171.96173.84173.8429,023,902
17 Sep 2019176.04176.58172.20174.10174.1026,981,224
16 Sep 2019170.32177.40169.51177.22177.2235,335,726
13 Sep 2019170.68172.42169.76170.87170.8721,545,488
12 Sep 2019173.04194.74169.90170.82170.8225,695,712
11 Sep 2019168.02173.00167.56173.00173.0032,168,513
10 Sep 2019167.84168.76162.80168.34168.3466,388,410
09 Sep 2019168.08169.92166.10169.08169.0851,801,608
06 Sep 2019168.50168.50166.18167.64167.6416,384,904
05 Sep 2019167.08168.72166.54167.72167.7216,448,388
04 Sep 2019166.10167.86165.14166.38166.3823,635,330
03 Sep 2019167.54167.96165.24166.08166.0819,767,353
02 Sep 2019165.88168.44165.56167.06167.0613,891,791
30 Aug 2019164.10166.54163.32165.64165.6431,395,125
29 Aug 2019162.58165.54162.42164.02164.0215,570,543
28 Aug 2019159.02163.14158.56162.60162.6025,382,339
27 Aug 2019159.16160.56157.67160.00160.0041,136,489
23 Aug 2019162.98163.88158.68158.94158.9422,957,994
22 Aug 2019160.94164.34160.70161.40161.4019,800,891
21 Aug 2019162.66164.06160.92161.76161.7622,870,460
20 Aug 2019167.20167.54162.34162.84162.8434,750,080
19 Aug 2019165.00167.54164.52167.38167.3819,696,196
16 Aug 2019168.00170.16163.76164.02164.0225,559,140
15 Aug 2019167.18168.25163.24164.38164.3827,879,942
14 Aug 2019172.66173.64167.68167.68167.6822,371,699
13 Aug 2019171.78173.69171.20172.08172.0819,645,529
12 Aug 2019173.20174.88171.80172.18172.1812,555,251
09 Aug 2019173.60183.10171.58172.96172.9621,279,620
08 Aug 2019175.40185.10172.72173.56173.5628,016,072
08 Aug 201910.78 Dividend
07 Aug 2019184.24184.84182.16184.40173.6223,949,080
06 Aug 2019184.40184.40180.12184.10173.3435,854,518
05 Aug 2019183.02185.30182.24183.38172.6630,738,722
02 Aug 2019191.20191.82184.36186.02175.1545,881,097
01 Aug 2019193.06197.18192.52193.92182.5823,057,929
31 Jul 2019192.58193.58191.48193.18181.8957,787,550
30 Jul 2019195.76196.38192.04192.26181.0220,358,981
29 Jul 2019192.48196.22192.00194.56183.1926,532,589
26 Jul 2019189.22192.16188.60191.98180.7619,689,344
25 Jul 2019191.34192.10188.30189.26178.2013,887,038
24 Jul 2019191.20191.20188.32189.84178.7413,127,459
23 Jul 2019187.20192.00187.20190.08178.9720,390,604
22 Jul 2019188.80189.94185.86187.02176.0920,892,735
19 Jul 2019189.68191.32187.22188.98177.9318,547,153
18 Jul 2019189.00191.16188.86189.58178.5042,185,983
17 Jul 2019189.46190.46188.00189.90178.8033,275,426
16 Jul 2019189.52192.88188.50190.00178.8929,276,965
15 Jul 2019192.30192.38188.48190.00178.8923,123,167
12 Jul 2019193.48194.94191.98192.06180.8316,298,497
11 Jul 2019192.76194.94192.72193.32182.0242,005,291
10 Jul 2019195.00196.62191.54192.38181.1333,873,687
09 Jul 2019198.40199.50195.16195.88184.4332,959,451
08 Jul 2019198.32199.14197.64197.80186.2422,109,513
05 Jul 2019200.60201.30197.60198.36186.7621,711,163
04 Jul 2019200.95202.05199.44200.20188.5020,641,574
03 Jul 2019199.00200.55197.32200.00188.3136,581,979
02 Jul 2019195.98197.42195.00197.00185.4828,581,285
01 Jul 2019198.84198.84195.40195.40183.9836,183,079
28 Jun 2019194.22197.08194.22196.46184.9747,934,146
27 Jun 2019197.22199.78196.62198.74187.1217,469,748
26 Jun 2019196.18197.46195.46197.22185.6918,136,428
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more