BT Group plc (BT-A.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:11PM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 120.05 | 123.95 | 120.05 | 121.35 | 121.35 | 29,569,838 |
| 29 Sept 2022 | 126.10 | 127.15 | 120.80 | 121.50 | 121.50 | 27,974,786 |
| 28 Sept 2022 | 125.30 | 127.75 | 122.50 | 127.45 | 127.45 | 37,135,415 |
| 27 Sept 2022 | 127.70 | 128.65 | 125.22 | 125.55 | 125.55 | 18,461,609 |
| 26 Sept 2022 | 130.05 | 130.05 | 125.85 | 128.50 | 128.50 | 22,784,807 |
| 23 Sept 2022 | 135.20 | 135.79 | 129.15 | 129.85 | 129.85 | 17,297,411 |
| 22 Sept 2022 | 135.30 | 135.30 | 133.48 | 134.50 | 134.50 | 11,638,197 |
| 21 Sept 2022 | 136.55 | 137.40 | 134.02 | 135.05 | 135.05 | 16,624,196 |
| 20 Sept 2022 | 139.60 | 141.35 | 136.55 | 136.95 | 136.95 | 15,091,965 |
| 16 Sept 2022 | 139.50 | 141.20 | 139.05 | 139.05 | 139.05 | 34,938,846 |
| 15 Sept 2022 | 142.85 | 143.15 | 139.80 | 141.10 | 141.10 | 14,345,111 |
| 14 Sept 2022 | 141.70 | 142.80 | 139.75 | 140.45 | 140.45 | 49,150,871 |
| 13 Sept 2022 | 146.05 | 147.80 | 142.74 | 142.75 | 142.75 | 42,842,581 |
| 12 Sept 2022 | 142.00 | 144.75 | 140.65 | 144.50 | 144.50 | 42,494,338 |
| 09 Sept 2022 | 137.95 | 141.35 | 137.05 | 140.10 | 140.10 | 21,309,370 |
| 08 Sept 2022 | 141.65 | 141.94 | 138.30 | 139.25 | 139.25 | 28,344,344 |
| 07 Sept 2022 | 141.55 | 142.40 | 140.50 | 141.95 | 141.95 | 22,002,837 |
| 06 Sept 2022 | 142.05 | 143.75 | 140.65 | 142.15 | 142.15 | 24,116,752 |
| 05 Sept 2022 | 145.50 | 145.50 | 142.25 | 144.65 | 144.65 | 25,579,366 |
| 02 Sept 2022 | 145.70 | 147.20 | 144.15 | 146.45 | 146.45 | 26,151,041 |
| 01 Sept 2022 | 150.80 | 151.20 | 145.10 | 146.05 | 146.05 | 23,890,840 |
| 31 Aug 2022 | 152.25 | 152.25 | 149.60 | 150.70 | 150.70 | 24,842,711 |
| 30 Aug 2022 | 150.80 | 153.70 | 150.62 | 151.85 | 151.85 | 81,671,245 |
| 26 Aug 2022 | 152.85 | 153.65 | 151.25 | 151.45 | 151.45 | 25,963,680 |
| 25 Aug 2022 | 153.95 | 154.60 | 152.13 | 152.70 | 152.70 | 9,003,278 |
| 24 Aug 2022 | 156.90 | 157.30 | 153.25 | 153.70 | 153.70 | 18,418,011 |
| 23 Aug 2022 | 158.50 | 160.50 | 156.59 | 157.10 | 157.10 | 19,096,022 |
| 22 Aug 2022 | 157.15 | 158.25 | 155.87 | 156.30 | 156.30 | 16,733,618 |
| 19 Aug 2022 | 157.85 | 158.85 | 156.55 | 157.25 | 157.25 | 12,920,709 |
| 18 Aug 2022 | 157.40 | 159.00 | 156.40 | 157.25 | 157.25 | 7,705,663 |
| 17 Aug 2022 | 162.70 | 163.00 | 156.95 | 157.10 | 157.10 | 12,859,444 |
| 16 Aug 2022 | 158.00 | 165.76 | 158.00 | 160.75 | 160.75 | 14,668,359 |
| 15 Aug 2022 | 158.80 | 158.95 | 156.70 | 157.60 | 157.60 | 8,522,874 |
| 12 Aug 2022 | 158.35 | 159.70 | 157.14 | 157.90 | 157.90 | 11,586,139 |
| 11 Aug 2022 | 159.75 | 161.00 | 156.55 | 158.00 | 158.00 | 17,004,997 |
| 10 Aug 2022 | 161.00 | 161.50 | 157.95 | 158.75 | 158.75 | 41,912,255 |
| 09 Aug 2022 | 158.85 | 161.70 | 157.90 | 160.95 | 160.95 | 16,368,567 |
| 08 Aug 2022 | 160.75 | 161.75 | 158.39 | 159.20 | 159.20 | 14,365,123 |
| 05 Aug 2022 | 156.15 | 160.35 | 155.20 | 159.55 | 159.55 | 19,677,477 |
| 04 Aug 2022 | 155.85 | 157.30 | 153.97 | 156.20 | 156.20 | 22,495,668 |
| 04 Aug 2022 | 5.39 Dividend | |||||
| 03 Aug 2022 | 160.20 | 164.00 | 159.60 | 161.50 | 156.11 | 54,737,837 |
| 02 Aug 2022 | 158.50 | 162.31 | 158.50 | 160.85 | 155.48 | 25,493,266 |
| 01 Aug 2022 | 161.95 | 163.95 | 159.79 | 160.15 | 154.81 | 18,573,672 |
| 29 Jul 2022 | 162.55 | 165.10 | 154.75 | 161.80 | 156.40 | 47,252,905 |
| 28 Jul 2022 | 171.90 | 174.95 | 158.65 | 161.85 | 156.45 | 52,991,457 |
| 27 Jul 2022 | 176.95 | 177.70 | 174.28 | 176.10 | 170.22 | 22,698,643 |
| 26 Jul 2022 | 180.00 | 180.64 | 176.80 | 176.80 | 170.90 | 19,582,747 |
| 25 Jul 2022 | 177.80 | 182.85 | 177.80 | 180.15 | 174.14 | 25,782,120 |
| 22 Jul 2022 | 181.05 | 182.57 | 177.20 | 177.20 | 171.29 | 25,516,210 |
| 21 Jul 2022 | 179.75 | 182.18 | 178.70 | 181.05 | 175.01 | 19,633,834 |
| 20 Jul 2022 | 182.20 | 185.05 | 178.30 | 179.65 | 173.65 | 21,872,005 |
| 19 Jul 2022 | 178.30 | 181.45 | 177.15 | 181.45 | 175.39 | 16,243,626 |
| 18 Jul 2022 | 174.30 | 181.75 | 171.60 | 178.80 | 172.83 | 40,670,702 |
| 15 Jul 2022 | 191.10 | 192.96 | 174.55 | 175.65 | 169.79 | 50,280,680 |
| 14 Jul 2022 | 192.10 | 193.60 | 189.65 | 190.20 | 183.85 | 29,020,109 |
| 13 Jul 2022 | 196.05 | 196.40 | 191.22 | 193.35 | 186.90 | 19,357,703 |
| 12 Jul 2022 | 192.20 | 196.60 | 191.85 | 196.60 | 190.04 | 19,854,814 |
| 11 Jul 2022 | 191.40 | 195.40 | 190.77 | 192.60 | 186.17 | 16,746,132 |
| 08 Jul 2022 | 191.60 | 193.90 | 189.60 | 193.40 | 186.95 | 14,782,857 |
| 07 Jul 2022 | 190.60 | 193.60 | 188.95 | 190.80 | 184.43 | 22,871,930 |
| 06 Jul 2022 | 192.00 | 196.30 | 189.20 | 189.20 | 182.89 | 34,094,275 |
| 05 Jul 2022 | 191.45 | 192.05 | 187.50 | 189.15 | 182.84 | 35,257,246 |
| 04 Jul 2022 | 188.95 | 191.77 | 187.61 | 190.40 | 184.05 | 16,117,223 |
| 01 Jul 2022 | 186.05 | 186.50 | 183.03 | 185.35 | 179.16 | 15,501,004 |
| 30 Jun 2022 | 190.75 | 192.55 | 184.80 | 186.30 | 180.08 | 23,460,555 |
| 29 Jun 2022 | 192.40 | 194.90 | 190.65 | 191.65 | 185.25 | 59,425,110 |
| 28 Jun 2022 | 186.65 | 192.91 | 185.75 | 192.30 | 185.88 | 31,670,587 |
| 27 Jun 2022 | 189.10 | 190.60 | 182.30 | 184.95 | 178.78 | 31,019,543 |
| 24 Jun 2022 | 184.55 | 188.85 | 184.35 | 188.50 | 182.21 | 22,508,317 |
| 23 Jun 2022 | 181.90 | 186.70 | 181.66 | 185.15 | 178.97 | 32,032,598 |
| 22 Jun 2022 | 187.00 | 187.85 | 179.60 | 181.55 | 175.49 | 34,526,873 |
| 21 Jun 2022 | 187.80 | 190.80 | 186.35 | 186.35 | 180.13 | 31,437,874 |
| 20 Jun 2022 | 182.00 | 188.55 | 181.45 | 188.45 | 182.16 | 30,437,205 |
| 17 Jun 2022 | 180.70 | 182.10 | 178.55 | 180.20 | 174.19 | 82,941,126 |
| 16 Jun 2022 | 182.95 | 184.00 | 180.00 | 180.00 | 173.99 | 34,539,395 |
| 15 Jun 2022 | 180.20 | 183.75 | 179.00 | 182.20 | 176.12 | 35,633,474 |
| 14 Jun 2022 | 179.95 | 183.30 | 178.90 | 179.65 | 173.65 | 25,003,369 |
| 13 Jun 2022 | 174.60 | 181.10 | 174.60 | 179.50 | 173.51 | 17,513,513 |
| 10 Jun 2022 | 182.05 | 182.05 | 176.56 | 178.15 | 172.20 | 45,295,395 |
| 09 Jun 2022 | 180.65 | 182.80 | 179.95 | 181.25 | 175.20 | 32,808,196 |
| 08 Jun 2022 | 182.50 | 182.50 | 178.86 | 181.20 | 175.15 | 43,575,126 |
| 07 Jun 2022 | 185.10 | 185.64 | 179.60 | 180.40 | 174.38 | 83,921,246 |
| 06 Jun 2022 | 185.15 | 187.90 | 183.30 | 184.90 | 178.73 | 72,550,387 |
| 01 Jun 2022 | 187.90 | 190.30 | 186.15 | 187.60 | 181.34 | 39,743,425 |
| 31 May 2022 | 182.40 | 191.25 | 181.75 | 187.25 | 181.00 | 225,022,557 |
| 30 May 2022 | 184.55 | 185.70 | 182.50 | 183.95 | 177.81 | 15,304,716 |
| 27 May 2022 | 185.65 | 186.70 | 184.10 | 184.25 | 178.10 | 23,266,648 |
| 26 May 2022 | 182.70 | 185.75 | 179.06 | 185.55 | 179.36 | 34,636,930 |
| 25 May 2022 | 191.00 | 193.20 | 187.70 | 189.90 | 183.56 | 19,811,809 |
| 24 May 2022 | 186.60 | 191.15 | 185.90 | 190.55 | 184.19 | 19,939,280 |
| 23 May 2022 | 186.35 | 187.65 | 184.50 | 187.55 | 181.29 | 23,210,958 |
| 20 May 2022 | 180.35 | 185.00 | 178.35 | 185.00 | 178.83 | 20,969,668 |
| 19 May 2022 | 178.60 | 180.50 | 177.00 | 179.60 | 173.61 | 26,359,904 |
| 18 May 2022 | 182.35 | 183.05 | 180.25 | 180.80 | 174.77 | 15,626,519 |
| 17 May 2022 | 181.85 | 184.27 | 178.55 | 182.50 | 176.41 | 18,723,561 |
| 16 May 2022 | 179.90 | 184.85 | 179.50 | 181.25 | 175.20 | 25,792,488 |
| 13 May 2022 | 175.70 | 180.60 | 172.00 | 180.60 | 174.57 | 52,174,642 |
| 12 May 2022 | 174.75 | 184.25 | 173.16 | 178.15 | 172.20 | 34,323,296 |
| 11 May 2022 | 174.40 | 176.90 | 172.55 | 176.45 | 170.56 | 49,133,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
