UK Markets closed

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
120.70+0.15 (+0.12%)
At close: 06:06PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022120.45121.33118.70120.70120.7016,158,382
01 Dec 2022122.10124.10119.53120.55120.5530,434,927
30 Nov 2022124.30124.50121.40121.40121.4042,712,118
29 Nov 2022123.20124.20122.30122.85122.8520,723,744
28 Nov 2022127.20127.80123.15123.80123.8020,837,616
25 Nov 2022126.25128.00125.43126.90126.9010,417,924
24 Nov 2022124.80127.10123.70126.15126.159,531,708
23 Nov 2022125.40125.95124.19124.75124.7510,163,652
22 Nov 2022122.60125.10122.60124.80124.8054,318,323
21 Nov 2022122.40124.60120.67123.75123.7513,396,874
18 Nov 2022120.50122.85120.17122.80122.8016,891,964
17 Nov 2022121.20121.30118.43120.05120.0511,612,002
16 Nov 2022122.65122.89119.55120.85120.8515,476,409
15 Nov 2022124.70126.00122.40122.75122.7518,829,293
14 Nov 2022121.05125.60120.30124.95124.9529,710,986
11 Nov 2022119.45120.35117.45119.80119.8025,017,345
10 Nov 2022115.30122.05115.30120.35120.3525,495,104
09 Nov 2022117.10118.40114.25115.85115.8516,621,986
08 Nov 2022115.40117.45114.84117.45117.4556,795,855
07 Nov 2022115.00117.05113.80115.20115.2023,184,482
04 Nov 2022117.15118.33114.00114.10114.1036,873,168
03 Nov 2022122.45124.78113.95116.40116.4048,632,853
02 Nov 2022129.75129.75127.62127.75127.7523,768,756
01 Nov 2022130.10131.41127.70128.90128.9013,974,422
31 Oct 2022127.35130.05127.35129.80129.8038,209,624
28 Oct 2022125.05127.25125.05126.65126.6514,119,747
27 Oct 2022126.80127.40125.25126.45126.458,678,984
26 Oct 2022125.50127.25125.50126.40126.4056,996,670
25 Oct 2022127.00127.55124.32125.70125.7011,031,163
24 Oct 2022125.35127.00123.69125.90125.9010,840,633
21 Oct 2022125.80125.95123.35123.55123.5518,801,333
20 Oct 2022127.55127.90123.40125.45125.4519,228,742
19 Oct 2022126.90128.60125.25127.70127.7014,851,519
18 Oct 2022126.10127.01124.97126.70126.7015,011,198
17 Oct 2022123.50126.00122.40124.95124.9512,819,754
14 Oct 2022122.15124.05120.75122.65122.6515,778,571
13 Oct 2022119.00123.85117.05120.80120.8028,816,236
12 Oct 2022123.70123.85119.25119.50119.5033,951,557
11 Oct 2022125.15125.15122.85123.80123.8010,710,919
10 Oct 2022123.15126.89123.15125.75125.7510,914,652
07 Oct 2022124.60126.20123.93124.00124.0019,528,775
06 Oct 2022126.60127.47124.65124.65124.6514,617,176
05 Oct 2022129.30129.45125.25126.35126.3515,401,762
04 Oct 2022127.95131.05127.70129.40129.4016,600,206
03 Oct 2022121.55128.04120.65126.70126.7039,076,734
30 Sept 2022120.05123.95120.05121.35121.3529,569,838
29 Sept 2022126.10127.15120.80121.50121.5027,974,786
28 Sept 2022125.30127.75122.50127.45127.4537,135,415
27 Sept 2022127.70128.65125.22125.55125.5518,461,609
26 Sept 2022130.05130.05125.85128.50128.5022,784,807
23 Sept 2022135.20135.79129.15129.85129.8517,297,411
22 Sept 2022135.30135.30133.48134.50134.5011,638,197
21 Sept 2022136.55137.40134.02135.05135.0516,624,196
20 Sept 2022139.60141.35136.55136.95136.9515,091,965
16 Sept 2022139.50141.20139.05139.05139.0534,938,846
15 Sept 2022142.85143.15139.80141.10141.1014,345,111
14 Sept 2022141.70142.80139.75140.45140.4549,150,871
13 Sept 2022146.05147.80142.74142.75142.7542,842,581
12 Sept 2022142.00144.75140.65144.50144.5042,494,338
09 Sept 2022137.95141.35137.05140.10140.1021,309,370
08 Sept 2022141.65141.94138.30139.25139.2528,344,344
07 Sept 2022141.55142.40140.50141.95141.9522,002,837
06 Sept 2022142.05143.75140.65142.15142.1524,116,752
05 Sept 2022145.50145.50142.25144.65144.6525,579,366
02 Sept 2022145.70147.20144.15146.45146.4526,151,041
01 Sept 2022150.80151.20145.10146.05146.0523,890,840
31 Aug 2022152.25152.25149.60150.70150.7024,842,711
30 Aug 2022150.80153.70150.62151.85151.8581,671,245
26 Aug 2022152.85153.65151.25151.45151.4525,963,680
25 Aug 2022153.95154.60152.13152.70152.709,003,278
24 Aug 2022156.90157.30153.25153.70153.7018,418,011
23 Aug 2022158.50160.50156.59157.10157.1019,096,022
22 Aug 2022157.15158.25155.87156.30156.3016,733,618
19 Aug 2022157.85158.85156.55157.25157.2512,920,709
18 Aug 2022157.40159.00156.40157.25157.257,705,663
17 Aug 2022162.70163.00156.95157.10157.1012,859,444
16 Aug 2022158.00165.76158.00160.75160.7514,668,359
15 Aug 2022158.80158.95156.70157.60157.608,522,874
12 Aug 2022158.35159.70157.14157.90157.9011,586,139
11 Aug 2022159.75161.00156.55158.00158.0017,004,997
10 Aug 2022161.00161.50157.95158.75158.7541,912,255
09 Aug 2022158.85161.70157.90160.95160.9516,368,567
08 Aug 2022160.75161.75158.39159.20159.2014,365,123
05 Aug 2022156.15160.35155.20159.55159.5519,677,477
04 Aug 2022155.85157.30153.97156.20156.2022,495,668
03 Aug 2022160.20164.00159.60161.50161.5054,737,837
02 Aug 2022158.50162.31158.50160.85160.8525,493,266
01 Aug 2022161.95163.95159.79160.15160.1518,573,672
29 Jul 2022162.55165.10154.75161.80161.8047,252,905
28 Jul 2022171.90174.95158.65161.85161.8552,991,457
27 Jul 2022176.95177.70174.28176.10176.1022,698,643
26 Jul 2022180.00180.64176.80176.80176.8019,582,747
25 Jul 2022177.80182.85177.80180.15180.1525,782,120
22 Jul 2022181.05182.57177.20177.20177.2025,516,210
21 Jul 2022179.75182.18178.70181.05181.0519,633,834
20 Jul 2022182.20185.05178.30179.65179.6521,872,005
19 Jul 2022178.30181.45177.15181.45181.4516,243,626
18 Jul 2022174.30181.75171.60178.80178.8040,670,702
15 Jul 2022191.10192.96174.55175.65175.6550,280,680
14 Jul 2022192.10193.60189.65190.20190.2029,020,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...