UK markets open in 7 hours 41 minutes
NIKKEI 225
27,509.46 0.00 (0.00%) HANG SENG
21,660.47 -297.93 (-1.36%) CRUDE OIL
73.57 +0.18 (+0.25%) GOLD FUTURES
1,877.80 +1.20 (+0.06%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,110.64 -370.42 (-1.90%)
BT Group plc (BT-A.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 131.85 | 135.10 | 130.95 | 134.65 | 134.65 | 36,398,554 |
| 02 Feb 2023 | 121.45 | 132.85 | 118.85 | 132.40 | 132.40 | 43,580,272 |
| 01 Feb 2023 | 125.40 | 125.65 | 122.97 | 123.90 | 123.90 | 21,257,962 |
| 31 Jan 2023 | 127.85 | 128.20 | 124.65 | 124.65 | 124.65 | 40,672,615 |
| 30 Jan 2023 | 130.00 | 130.46 | 126.95 | 128.00 | 128.00 | 47,883,662 |
| 27 Jan 2023 | 130.75 | 130.95 | 128.10 | 129.90 | 129.90 | 13,857,163 |
| 26 Jan 2023 | 129.70 | 130.00 | 128.67 | 129.10 | 129.10 | 19,770,485 |
| 25 Jan 2023 | 131.10 | 131.50 | 127.90 | 129.05 | 129.05 | 14,500,201 |
| 24 Jan 2023 | 130.70 | 131.55 | 128.15 | 131.05 | 131.05 | 21,235,364 |
| 23 Jan 2023 | 130.00 | 130.70 | 129.28 | 130.35 | 130.35 | 18,933,094 |
| 20 Jan 2023 | 127.55 | 130.82 | 126.55 | 129.35 | 129.35 | 15,113,798 |
| 19 Jan 2023 | 128.75 | 128.85 | 124.45 | 127.15 | 127.15 | 24,068,942 |
| 18 Jan 2023 | 132.45 | 132.55 | 128.00 | 128.00 | 128.00 | 24,772,182 |
| 17 Jan 2023 | 130.05 | 132.65 | 129.85 | 132.20 | 132.20 | 92,111,109 |
| 16 Jan 2023 | 127.85 | 130.60 | 126.20 | 130.30 | 130.30 | 20,666,045 |
| 13 Jan 2023 | 129.25 | 129.55 | 127.00 | 127.00 | 127.00 | 18,599,537 |
| 12 Jan 2023 | 126.55 | 129.40 | 126.45 | 128.35 | 128.35 | 23,981,019 |
| 11 Jan 2023 | 125.85 | 128.85 | 125.80 | 126.65 | 126.65 | 17,463,457 |
| 10 Jan 2023 | 127.50 | 128.24 | 124.40 | 125.15 | 125.15 | 17,520,689 |
| 09 Jan 2023 | 130.80 | 130.80 | 126.65 | 128.05 | 128.05 | 28,734,135 |
| 06 Jan 2023 | 125.00 | 127.45 | 123.85 | 126.65 | 126.65 | 39,672,436 |
| 05 Jan 2023 | 121.00 | 123.80 | 120.55 | 123.80 | 123.80 | 35,071,127 |
| 04 Jan 2023 | 115.50 | 120.60 | 114.96 | 120.60 | 120.60 | 18,003,328 |
| 03 Jan 2023 | 113.25 | 115.88 | 112.54 | 114.80 | 114.80 | 17,259,029 |
| 30 Dec 2022 | 116.00 | 116.00 | 112.05 | 112.05 | 112.05 | 11,447,649 |
| 29 Dec 2022 | 114.00 | 115.25 | 111.84 | 115.20 | 115.20 | 16,275,067 |
| 29 Dec 2022 | 2.31 Dividend | |||||
| 28 Dec 2022 | 115.15 | 116.66 | 114.80 | 115.20 | 112.89 | 15,207,260 |
| 23 Dec 2022 | 114.55 | 115.55 | 114.00 | 114.00 | 111.71 | 5,990,449 |
| 22 Dec 2022 | 113.50 | 114.50 | 113.22 | 114.35 | 112.06 | 12,580,318 |
| 21 Dec 2022 | 112.50 | 113.95 | 111.65 | 113.50 | 111.22 | 28,953,561 |
| 20 Dec 2022 | 112.55 | 112.60 | 111.30 | 112.00 | 109.75 | 12,667,291 |
| 19 Dec 2022 | 113.70 | 114.82 | 111.57 | 112.60 | 110.34 | 16,772,989 |
| 16 Dec 2022 | 114.50 | 114.86 | 111.82 | 112.95 | 110.69 | 38,888,935 |
| 15 Dec 2022 | 115.75 | 117.00 | 114.40 | 114.40 | 112.11 | 22,802,571 |
| 14 Dec 2022 | 114.05 | 118.54 | 114.05 | 116.25 | 113.92 | 37,658,830 |
| 13 Dec 2022 | 113.05 | 116.15 | 111.50 | 113.90 | 111.62 | 22,078,603 |
| 12 Dec 2022 | 113.30 | 113.55 | 110.55 | 112.75 | 110.49 | 24,810,334 |
| 09 Dec 2022 | 113.00 | 113.80 | 112.05 | 113.55 | 111.27 | 21,769,857 |
| 08 Dec 2022 | 115.90 | 116.45 | 112.25 | 112.55 | 110.29 | 35,238,880 |
| 07 Dec 2022 | 120.05 | 120.30 | 116.85 | 116.90 | 114.56 | 18,817,461 |
| 06 Dec 2022 | 121.20 | 121.36 | 118.65 | 120.30 | 117.89 | 72,700,621 |
| 05 Dec 2022 | 120.80 | 121.79 | 120.60 | 120.95 | 118.52 | 13,795,887 |
| 02 Dec 2022 | 120.45 | 121.33 | 118.70 | 120.70 | 118.28 | 16,158,382 |
| 01 Dec 2022 | 122.10 | 124.10 | 119.53 | 120.55 | 118.13 | 30,434,927 |
| 30 Nov 2022 | 124.30 | 124.50 | 121.40 | 121.40 | 118.97 | 42,712,118 |
| 29 Nov 2022 | 123.20 | 124.20 | 122.30 | 122.85 | 120.39 | 20,723,744 |
| 28 Nov 2022 | 127.20 | 127.80 | 123.15 | 123.80 | 121.32 | 20,837,616 |
| 25 Nov 2022 | 126.25 | 128.00 | 125.43 | 126.90 | 124.36 | 10,417,924 |
| 24 Nov 2022 | 124.80 | 127.10 | 123.70 | 126.15 | 123.62 | 9,531,708 |
| 23 Nov 2022 | 125.40 | 125.95 | 124.19 | 124.75 | 122.25 | 10,163,652 |
| 22 Nov 2022 | 122.60 | 125.10 | 122.60 | 124.80 | 122.30 | 54,318,323 |
| 21 Nov 2022 | 122.40 | 124.60 | 120.67 | 123.75 | 121.27 | 13,396,874 |
| 18 Nov 2022 | 120.50 | 122.85 | 120.17 | 122.80 | 120.34 | 16,891,964 |
| 17 Nov 2022 | 121.20 | 121.30 | 118.43 | 120.05 | 117.64 | 11,612,002 |
| 16 Nov 2022 | 122.65 | 122.89 | 119.55 | 120.85 | 118.43 | 15,476,409 |
| 15 Nov 2022 | 124.70 | 126.00 | 122.40 | 122.75 | 120.29 | 18,829,293 |
| 14 Nov 2022 | 121.05 | 125.60 | 120.30 | 124.95 | 122.44 | 29,710,986 |
| 11 Nov 2022 | 119.45 | 120.35 | 117.45 | 119.80 | 117.40 | 25,017,345 |
| 10 Nov 2022 | 115.30 | 122.05 | 115.30 | 120.35 | 117.94 | 25,495,104 |
| 09 Nov 2022 | 117.10 | 118.40 | 114.25 | 115.85 | 113.53 | 16,621,986 |
| 08 Nov 2022 | 115.40 | 117.45 | 114.84 | 117.45 | 115.09 | 56,795,855 |
| 07 Nov 2022 | 115.00 | 117.05 | 113.80 | 115.20 | 112.89 | 23,184,482 |
| 04 Nov 2022 | 117.15 | 118.33 | 114.00 | 114.10 | 111.81 | 36,873,168 |
| 03 Nov 2022 | 122.45 | 124.78 | 113.95 | 116.40 | 114.07 | 48,632,853 |
| 02 Nov 2022 | 129.75 | 129.75 | 127.62 | 127.75 | 125.19 | 23,768,756 |
| 01 Nov 2022 | 130.10 | 131.41 | 127.70 | 128.90 | 126.32 | 13,974,422 |
| 31 Oct 2022 | 127.35 | 130.05 | 127.35 | 129.80 | 127.20 | 38,209,624 |
| 28 Oct 2022 | 125.05 | 127.25 | 125.05 | 126.65 | 124.11 | 14,119,747 |
| 27 Oct 2022 | 126.80 | 127.40 | 125.25 | 126.45 | 123.91 | 8,678,984 |
| 26 Oct 2022 | 125.50 | 127.25 | 125.50 | 126.40 | 123.87 | 56,996,670 |
| 25 Oct 2022 | 127.00 | 127.55 | 124.32 | 125.70 | 123.18 | 11,031,163 |
| 24 Oct 2022 | 125.35 | 127.00 | 123.69 | 125.90 | 123.38 | 10,840,633 |
| 21 Oct 2022 | 125.80 | 125.95 | 123.35 | 123.55 | 121.07 | 18,801,333 |
| 20 Oct 2022 | 127.55 | 127.90 | 123.40 | 125.45 | 122.93 | 19,228,742 |
| 19 Oct 2022 | 126.90 | 128.60 | 125.25 | 127.70 | 125.14 | 14,851,519 |
| 18 Oct 2022 | 126.10 | 127.01 | 124.97 | 126.70 | 124.16 | 15,011,198 |
| 17 Oct 2022 | 123.50 | 126.00 | 122.40 | 124.95 | 122.44 | 12,819,754 |
| 14 Oct 2022 | 122.15 | 124.05 | 120.75 | 122.65 | 120.19 | 15,778,571 |
| 13 Oct 2022 | 119.00 | 123.85 | 117.05 | 120.80 | 118.38 | 28,816,236 |
| 12 Oct 2022 | 123.70 | 123.85 | 119.25 | 119.50 | 117.10 | 33,951,557 |
| 11 Oct 2022 | 125.15 | 125.15 | 122.85 | 123.80 | 121.32 | 10,710,919 |
| 10 Oct 2022 | 123.15 | 126.89 | 123.15 | 125.75 | 123.23 | 10,914,652 |
| 07 Oct 2022 | 124.60 | 126.20 | 123.93 | 124.00 | 121.51 | 19,528,775 |
| 06 Oct 2022 | 126.60 | 127.47 | 124.65 | 124.65 | 122.15 | 14,617,176 |
| 05 Oct 2022 | 129.30 | 129.45 | 125.25 | 126.35 | 123.82 | 15,401,762 |
| 04 Oct 2022 | 127.95 | 131.05 | 127.70 | 129.40 | 126.81 | 16,600,206 |
| 03 Oct 2022 | 121.55 | 128.04 | 120.65 | 126.70 | 124.16 | 39,076,734 |
| 30 Sept 2022 | 120.05 | 123.95 | 120.05 | 121.35 | 118.92 | 29,569,838 |
| 29 Sept 2022 | 126.10 | 127.15 | 120.80 | 121.50 | 119.06 | 27,974,786 |
| 28 Sept 2022 | 125.30 | 127.75 | 122.50 | 127.45 | 124.89 | 37,135,415 |
| 27 Sept 2022 | 127.70 | 128.65 | 125.22 | 125.55 | 123.03 | 18,461,609 |
| 26 Sept 2022 | 130.05 | 130.05 | 125.85 | 128.50 | 125.93 | 22,784,807 |
| 23 Sept 2022 | 135.20 | 135.79 | 129.15 | 129.85 | 127.25 | 17,297,411 |
| 22 Sept 2022 | 135.30 | 135.30 | 133.48 | 134.50 | 131.80 | 11,638,197 |
| 21 Sept 2022 | 136.55 | 137.40 | 134.02 | 135.05 | 132.34 | 16,624,196 |
| 20 Sept 2022 | 139.60 | 141.35 | 136.55 | 136.95 | 134.20 | 15,091,965 |
| 16 Sept 2022 | 139.50 | 141.20 | 139.05 | 139.05 | 136.26 | 34,938,846 |
| 15 Sept 2022 | 142.85 | 143.15 | 139.80 | 141.10 | 138.27 | 14,345,111 |
| 14 Sept 2022 | 141.70 | 142.80 | 139.75 | 140.45 | 137.63 | 49,150,871 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
