BT-A.L - BT Group plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2019 | 205.80 | 212.25 | 205.65 | 209.20 | 209.20 | 20,021,711 |
| 18 Oct 2019 | 203.75 | 207.10 | 202.60 | 206.25 | 206.25 | 33,491,549 |
| 17 Oct 2019 | 200.70 | 206.20 | 198.36 | 204.30 | 204.30 | 32,253,618 |
| 16 Oct 2019 | 202.15 | 202.95 | 170.03 | 201.45 | 201.45 | 39,611,767 |
| 15 Oct 2019 | 197.60 | 203.80 | 195.16 | 201.50 | 201.50 | 49,376,740 |
| 14 Oct 2019 | 194.72 | 198.79 | 184.08 | 197.26 | 197.26 | 25,253,580 |
| 11 Oct 2019 | 183.94 | 198.56 | 183.94 | 197.00 | 197.00 | 76,994,245 |
| 10 Oct 2019 | 179.12 | 184.86 | 178.38 | 184.86 | 184.86 | 29,831,268 |
| 09 Oct 2019 | 175.54 | 179.78 | 175.28 | 177.98 | 177.98 | 20,957,617 |
| 08 Oct 2019 | 179.54 | 179.54 | 173.74 | 176.14 | 176.14 | 16,826,734 |
| 07 Oct 2019 | 174.80 | 179.60 | 174.30 | 178.64 | 178.64 | 15,387,825 |
| 04 Oct 2019 | 175.56 | 176.44 | 172.52 | 176.44 | 176.44 | 13,292,241 |
| 03 Oct 2019 | 174.38 | 176.16 | 172.08 | 174.52 | 174.52 | 24,899,695 |
| 02 Oct 2019 | 178.60 | 179.26 | 174.34 | 174.46 | 174.46 | 20,755,929 |
| 01 Oct 2019 | 179.90 | 182.50 | 178.04 | 179.14 | 179.14 | 23,503,470 |
| 30 Sep 2019 | 178.36 | 179.70 | 177.42 | 178.58 | 178.58 | 18,002,506 |
| 27 Sep 2019 | 174.70 | 179.34 | 174.70 | 177.50 | 177.50 | 17,255,979 |
| 26 Sep 2019 | 174.78 | 176.82 | 173.32 | 174.82 | 174.82 | 27,293,391 |
| 25 Sep 2019 | 174.58 | 176.58 | 171.84 | 174.56 | 174.56 | 17,163,828 |
| 24 Sep 2019 | 176.30 | 177.14 | 174.24 | 174.96 | 174.96 | 27,591,377 |
| 23 Sep 2019 | 178.56 | 178.56 | 174.48 | 176.28 | 176.28 | 41,596,479 |
| 20 Sep 2019 | 176.62 | 182.20 | 175.84 | 178.76 | 178.76 | 94,733,076 |
| 19 Sep 2019 | 172.88 | 177.32 | 172.36 | 177.32 | 177.32 | 29,675,330 |
| 18 Sep 2019 | 174.26 | 175.62 | 171.96 | 173.84 | 173.84 | 29,023,902 |
| 17 Sep 2019 | 176.04 | 176.58 | 172.20 | 174.10 | 174.10 | 26,981,224 |
| 16 Sep 2019 | 170.32 | 177.40 | 169.51 | 177.22 | 177.22 | 35,335,726 |
| 13 Sep 2019 | 170.68 | 172.42 | 169.76 | 170.87 | 170.87 | 21,545,488 |
| 12 Sep 2019 | 173.04 | 194.74 | 169.90 | 170.82 | 170.82 | 25,695,712 |
| 11 Sep 2019 | 168.02 | 173.00 | 167.56 | 173.00 | 173.00 | 32,168,513 |
| 10 Sep 2019 | 167.84 | 168.76 | 162.80 | 168.34 | 168.34 | 66,388,410 |
| 09 Sep 2019 | 168.08 | 169.92 | 166.10 | 169.08 | 169.08 | 51,801,608 |
| 06 Sep 2019 | 168.50 | 168.50 | 166.18 | 167.64 | 167.64 | 16,384,904 |
| 05 Sep 2019 | 167.08 | 168.72 | 166.54 | 167.72 | 167.72 | 16,448,388 |
| 04 Sep 2019 | 166.10 | 167.86 | 165.14 | 166.38 | 166.38 | 23,635,330 |
| 03 Sep 2019 | 167.54 | 167.96 | 165.24 | 166.08 | 166.08 | 19,767,353 |
| 02 Sep 2019 | 165.88 | 168.44 | 165.56 | 167.06 | 167.06 | 13,891,791 |
| 30 Aug 2019 | 164.10 | 166.54 | 163.32 | 165.64 | 165.64 | 31,395,125 |
| 29 Aug 2019 | 162.58 | 165.54 | 162.42 | 164.02 | 164.02 | 15,570,543 |
| 28 Aug 2019 | 159.02 | 163.14 | 158.56 | 162.60 | 162.60 | 25,382,339 |
| 27 Aug 2019 | 159.16 | 160.56 | 157.67 | 160.00 | 160.00 | 41,136,489 |
| 23 Aug 2019 | 162.98 | 163.88 | 158.68 | 158.94 | 158.94 | 22,957,994 |
| 22 Aug 2019 | 160.94 | 164.34 | 160.70 | 161.40 | 161.40 | 19,800,891 |
| 21 Aug 2019 | 162.66 | 164.06 | 160.92 | 161.76 | 161.76 | 22,870,460 |
| 20 Aug 2019 | 167.20 | 167.54 | 162.34 | 162.84 | 162.84 | 34,750,080 |
| 19 Aug 2019 | 165.00 | 167.54 | 164.52 | 167.38 | 167.38 | 19,696,196 |
| 16 Aug 2019 | 168.00 | 170.16 | 163.76 | 164.02 | 164.02 | 25,559,140 |
| 15 Aug 2019 | 167.18 | 168.25 | 163.24 | 164.38 | 164.38 | 27,879,942 |
| 14 Aug 2019 | 172.66 | 173.64 | 167.68 | 167.68 | 167.68 | 22,371,699 |
| 13 Aug 2019 | 171.78 | 173.69 | 171.20 | 172.08 | 172.08 | 19,645,529 |
| 12 Aug 2019 | 173.20 | 174.88 | 171.80 | 172.18 | 172.18 | 12,555,251 |
| 09 Aug 2019 | 173.60 | 183.10 | 171.58 | 172.96 | 172.96 | 21,279,620 |
| 08 Aug 2019 | 175.40 | 185.10 | 172.72 | 173.56 | 173.56 | 28,016,072 |
| 08 Aug 2019 | 10.78 Dividend | |||||
| 07 Aug 2019 | 184.24 | 184.84 | 182.16 | 184.40 | 173.62 | 23,949,080 |
| 06 Aug 2019 | 184.40 | 184.40 | 180.12 | 184.10 | 173.34 | 35,854,518 |
| 05 Aug 2019 | 183.02 | 185.30 | 182.24 | 183.38 | 172.66 | 30,738,722 |
| 02 Aug 2019 | 191.20 | 191.82 | 184.36 | 186.02 | 175.15 | 45,881,097 |
| 01 Aug 2019 | 193.06 | 197.18 | 192.52 | 193.92 | 182.58 | 23,057,929 |
| 31 Jul 2019 | 192.58 | 193.58 | 191.48 | 193.18 | 181.89 | 57,787,550 |
| 30 Jul 2019 | 195.76 | 196.38 | 192.04 | 192.26 | 181.02 | 20,358,981 |
| 29 Jul 2019 | 192.48 | 196.22 | 192.00 | 194.56 | 183.19 | 26,532,589 |
| 26 Jul 2019 | 189.22 | 192.16 | 188.60 | 191.98 | 180.76 | 19,689,344 |
| 25 Jul 2019 | 191.34 | 192.10 | 188.30 | 189.26 | 178.20 | 13,887,038 |
| 24 Jul 2019 | 191.20 | 191.20 | 188.32 | 189.84 | 178.74 | 13,127,459 |
| 23 Jul 2019 | 187.20 | 192.00 | 187.20 | 190.08 | 178.97 | 20,390,604 |
| 22 Jul 2019 | 188.80 | 189.94 | 185.86 | 187.02 | 176.09 | 20,892,735 |
| 19 Jul 2019 | 189.68 | 191.32 | 187.22 | 188.98 | 177.93 | 18,547,153 |
| 18 Jul 2019 | 189.00 | 191.16 | 188.86 | 189.58 | 178.50 | 42,185,983 |
| 17 Jul 2019 | 189.46 | 190.46 | 188.00 | 189.90 | 178.80 | 33,275,426 |
| 16 Jul 2019 | 189.52 | 192.88 | 188.50 | 190.00 | 178.89 | 29,276,965 |
| 15 Jul 2019 | 192.30 | 192.38 | 188.48 | 190.00 | 178.89 | 23,123,167 |
| 12 Jul 2019 | 193.48 | 194.94 | 191.98 | 192.06 | 180.83 | 16,298,497 |
| 11 Jul 2019 | 192.76 | 194.94 | 192.72 | 193.32 | 182.02 | 42,005,291 |
| 10 Jul 2019 | 195.00 | 196.62 | 191.54 | 192.38 | 181.13 | 33,873,687 |
| 09 Jul 2019 | 198.40 | 199.50 | 195.16 | 195.88 | 184.43 | 32,959,451 |
| 08 Jul 2019 | 198.32 | 199.14 | 197.64 | 197.80 | 186.24 | 22,109,513 |
| 05 Jul 2019 | 200.60 | 201.30 | 197.60 | 198.36 | 186.76 | 21,711,163 |
| 04 Jul 2019 | 200.95 | 202.05 | 199.44 | 200.20 | 188.50 | 20,641,574 |
| 03 Jul 2019 | 199.00 | 200.55 | 197.32 | 200.00 | 188.31 | 36,581,979 |
| 02 Jul 2019 | 195.98 | 197.42 | 195.00 | 197.00 | 185.48 | 28,581,285 |
| 01 Jul 2019 | 198.84 | 198.84 | 195.40 | 195.40 | 183.98 | 36,183,079 |
| 28 Jun 2019 | 194.22 | 197.08 | 194.22 | 196.46 | 184.97 | 47,934,146 |
| 27 Jun 2019 | 197.22 | 199.78 | 196.62 | 198.74 | 187.12 | 17,469,748 |
| 26 Jun 2019 | 196.18 | 197.46 | 195.46 | 197.22 | 185.69 | 18,136,428 |
| 25 Jun 2019 | 194.52 | 197.06 | 193.42 | 196.52 | 185.03 | 23,047,585 |
| 24 Jun 2019 | 199.90 | 200.05 | 194.62 | 194.80 | 183.41 | 26,708,898 |
| 21 Jun 2019 | 203.65 | 204.90 | 199.86 | 201.35 | 189.58 | 65,054,745 |
| 20 Jun 2019 | 207.45 | 208.10 | 202.65 | 203.15 | 191.27 | 24,184,074 |
| 19 Jun 2019 | 209.50 | 209.75 | 204.45 | 206.70 | 194.62 | 21,999,531 |
| 18 Jun 2019 | 207.20 | 209.85 | 206.15 | 209.00 | 196.78 | 22,425,514 |
| 17 Jun 2019 | 207.10 | 207.80 | 206.35 | 207.05 | 194.95 | 13,973,332 |
| 14 Jun 2019 | 209.05 | 210.00 | 204.60 | 206.30 | 194.24 | 22,875,504 |
| 13 Jun 2019 | 208.75 | 211.60 | 208.25 | 209.50 | 197.25 | 17,544,738 |
| 12 Jun 2019 | 208.05 | 209.30 | 207.50 | 208.50 | 196.31 | 13,778,871 |
| 11 Jun 2019 | 208.05 | 209.80 | 208.05 | 208.65 | 196.45 | 44,023,783 |
| 10 Jun 2019 | 207.35 | 207.85 | 206.45 | 207.85 | 195.70 | 14,952,681 |
| 07 Jun 2019 | 201.25 | 207.60 | 199.90 | 207.20 | 195.09 | 32,327,645 |
| 06 Jun 2019 | 201.70 | 203.40 | 199.88 | 201.20 | 189.44 | 22,237,799 |
| 05 Jun 2019 | 203.00 | 203.75 | 200.40 | 201.60 | 189.81 | 24,322,064 |
| 04 Jun 2019 | 194.56 | 203.85 | 194.16 | 201.65 | 189.86 | 55,891,204 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...