BT-A.L - BT Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020183.60184.70182.22184.12184.1218,089,904
16 Jan 2020182.26183.46181.16183.00183.0022,163,811
15 Jan 2020186.32186.96182.77182.90182.9039,039,730
14 Jan 2020189.22189.97185.60185.60185.6024,976,569
13 Jan 2020193.10196.01164.29189.40189.4024,403,018
10 Jan 2020196.00196.01164.29192.20192.2024,833,717
09 Jan 2020196.86198.08192.94193.00193.0036,148,206
08 Jan 2020193.00198.62193.00195.90195.9041,850,360
07 Jan 2020194.02195.63191.78192.08192.0817,483,061
06 Jan 2020191.44193.86191.14193.24193.2421,621,812
03 Jan 2020194.22195.80192.76193.70193.7021,455,589
02 Jan 2020192.84196.60192.44196.06196.0623,495,365
31 Dec 2019192.18193.71191.34192.44192.447,955,040
30 Dec 2019194.90199.13192.94193.30193.3020,028,981
27 Dec 2019197.00200.58195.03196.20196.2013,449,090
24 Dec 2019198.10200.56195.22196.00196.0011,757,981
24 Dec 20194.62 Dividend
23 Dec 2019204.30205.15202.05202.05197.4325,608,820
20 Dec 2019204.55205.13201.20204.25199.5843,705,284
19 Dec 2019204.10205.40203.50204.55199.8768,305,885
18 Dec 2019204.25205.25201.98202.80198.1624,032,823
17 Dec 2019206.95207.41200.95204.50199.8228,635,061
16 Dec 2019201.80208.73201.70207.00202.2746,925,017
13 Dec 2019203.00209.20201.20201.65197.0462,890,980
12 Dec 2019190.24192.03188.52189.28184.9528,138,191
11 Dec 2019187.56190.24185.26190.24185.8941,974,386
10 Dec 2019191.88193.40187.70188.70184.3925,642,998
09 Dec 2019190.76193.32190.38192.42188.0217,755,515
06 Dec 2019187.80192.16185.70191.16186.7915,448,715
05 Dec 2019186.34190.74185.34190.74186.3823,592,484
04 Dec 2019184.54186.82182.16186.38182.1227,086,121
03 Dec 2019189.32189.32183.08184.60180.3831,736,245
02 Dec 2019191.50192.64187.70187.70183.4120,532,414
29 Nov 2019193.42194.66191.56191.56187.1827,649,017
28 Nov 2019193.36194.34192.47193.50189.0813,882,695
27 Nov 2019189.72193.54188.59193.06188.6521,143,197
26 Nov 2019192.00192.66189.30189.30184.9748,426,836
25 Nov 2019190.00192.86190.00192.00187.6117,898,886
22 Nov 2019187.20190.44186.24190.18185.8313,857,930
21 Nov 2019188.56190.10186.74187.32183.0419,174,334
20 Nov 2019189.42190.22187.24189.78185.4423,746,647
19 Nov 2019191.82192.50189.74190.16185.8116,466,196
18 Nov 2019190.02193.34190.00192.54188.1419,861,111
15 Nov 2019191.42195.72188.00193.00188.5937,232,753
14 Nov 2019197.20197.38195.04195.24190.7816,973,741
13 Nov 2019197.00198.23195.96196.70192.2021,447,244
12 Nov 2019195.34197.12193.56197.00192.5025,129,252
11 Nov 2019187.24192.98185.26192.98188.5733,768,795
08 Nov 2019189.60190.46186.86187.14182.8625,687,059
07 Nov 2019193.02196.00187.80190.40186.0533,901,276
06 Nov 2019202.05203.30191.80193.14188.7240,846,542
05 Nov 2019204.35204.75202.50202.60197.9720,925,483
04 Nov 2019203.20206.30202.85204.35199.6816,749,343
01 Nov 2019204.00205.45202.25203.35198.7041,266,583
31 Oct 2019201.95207.12197.16204.70200.0237,415,300
30 Oct 2019200.25203.30199.54201.95197.3338,590,751
29 Oct 2019202.50202.97198.24201.15196.5538,589,182
28 Oct 2019201.55206.50199.78202.65198.0232,592,569
25 Oct 2019205.60206.50199.78201.50196.8920,008,046
24 Oct 2019207.50208.50205.88206.30201.5820,610,544
23 Oct 2019205.95208.50204.45207.70202.9517,882,499
22 Oct 2019208.70210.75206.35207.50202.7617,431,763
21 Oct 2019205.80212.25205.65209.20204.4220,717,645
18 Oct 2019203.75207.10202.60206.25201.5333,491,549
17 Oct 2019200.70206.20198.36204.30199.6332,253,618
16 Oct 2019202.15202.95170.03201.45196.8439,611,767
15 Oct 2019197.60203.80195.16201.50196.8949,376,740
14 Oct 2019194.72198.79184.08197.26192.7525,253,580
11 Oct 2019183.94198.56183.94197.00192.5076,994,245
10 Oct 2019179.12184.86178.38184.86180.6329,831,268
09 Oct 2019175.54179.78175.28177.98173.9120,957,617
08 Oct 2019179.54179.54173.74176.14172.1116,826,734
07 Oct 2019174.80179.60174.30178.64174.5615,387,825
04 Oct 2019175.56176.44172.52176.44172.4113,292,241
03 Oct 2019174.38176.16172.08174.52170.5324,899,695
02 Oct 2019178.60179.26174.34174.46170.4720,755,929
01 Oct 2019179.90182.50178.04179.14175.0423,503,470
30 Sep 2019178.36179.70177.42178.58174.5018,002,506
27 Sep 2019174.70179.34174.70177.50173.4417,255,979
26 Sep 2019174.78176.82173.32174.82170.8227,293,391
25 Sep 2019174.58176.58171.84174.56170.5717,163,828
24 Sep 2019176.30177.14174.24174.96170.9627,591,377
23 Sep 2019178.56178.56174.48176.28172.2541,596,479
20 Sep 2019176.62182.20175.84178.76174.6794,733,076
19 Sep 2019172.88177.32172.36177.32173.2729,675,330
18 Sep 2019174.26175.62171.96173.84169.8729,023,902
17 Sep 2019176.04176.58172.20174.10170.1226,981,224
16 Sep 2019170.32177.40169.51177.22173.1735,335,726
13 Sep 2019170.68172.42169.76170.87166.9621,545,488
12 Sep 2019173.04194.74169.90170.82166.9125,695,712
11 Sep 2019168.02173.00167.56173.00169.0432,168,513
10 Sep 2019167.84168.76162.80168.34164.4966,388,410
09 Sep 2019168.08169.92166.10169.08165.2151,801,608
06 Sep 2019168.50168.50166.18167.64163.8116,384,904
05 Sep 2019167.08168.72166.54167.72163.8816,448,388
04 Sep 2019166.10167.86165.14166.38162.5823,635,330
03 Sep 2019167.54167.96165.24166.08162.2819,767,353
02 Sep 2019165.88168.44165.56167.06163.2413,891,791
30 Aug 2019164.10166.54163.32165.64161.8531,395,125
29 Aug 2019162.58165.54162.42164.02160.2715,570,543
*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