British Airways-owner IAG loses €1.3bn in three months

IAG now expects to fly only around 30% of its total capacity as countries reimpose COVID-19 restrictions

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

101.15+1.15 (+1.15%)

At close: 4:35PM BST

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2020	99.86	101.50	98.38	101.15	101.15	16,514,275
21 Oct 2020	99.54	101.90	99.50	100.00	100.00	27,489,602
20 Oct 2020	98.40	100.78	97.24	100.05	100.05	24,768,603
19 Oct 2020	100.20	102.10	98.50	98.84	98.84	53,292,839
16 Oct 2020	102.80	102.95	99.56	100.40	100.40	25,858,673
15 Oct 2020	105.30	105.50	101.70	102.20	102.20	42,857,276
14 Oct 2020	107.05	107.85	105.60	105.95	105.95	75,637,457
13 Oct 2020	108.65	108.65	105.87	106.60	106.60	35,559,656
12 Oct 2020	108.20	110.00	107.50	108.15	108.15	23,676,038
09 Oct 2020	107.40	108.60	106.35	107.10	107.10	34,586,819
08 Oct 2020	103.05	107.29	101.25	106.55	106.55	32,947,981
07 Oct 2020	103.95	104.60	100.20	102.85	102.85	44,930,600
06 Oct 2020	100.80	104.30	99.86	104.30	104.30	35,005,063
05 Oct 2020	99.80	102.35	99.20	100.30	100.30	23,304,099
02 Oct 2020	98.20	99.10	97.04	98.70	98.70	19,912,765
01 Oct 2020	99.46	100.68	97.70	98.88	98.88	24,806,873
30 Sep 2020	97.38	100.63	95.40	98.38	98.38	36,405,430
29 Sep 2020	100.15	100.84	97.86	97.86	97.86	45,614,189
28 Sep 2020	100.00	101.60	99.22	100.30	100.30	26,037,921
25 Sep 2020	100.25	101.71	98.60	98.94	98.94	28,736,420
24 Sep 2020	100.80	103.05	100.15	100.25	100.25	25,416,082
23 Sep 2020	105.25	105.50	1.02	101.70	101.70	22,267,833
22 Sep 2020	103.40	105.10	101.55	103.45	103.45	22,859,869
21 Sep 2020	108.25	108.30	103.07	103.35	103.35	32,884,941
18 Sep 2020	109.50	111.30	108.55	109.35	109.35	68,646,900
17 Sep 2020	109.55	110.89	108.20	110.20	110.20	21,133,593
16 Sep 2020	111.60	112.20	109.45	111.25	111.25	32,688,212
15 Sep 2020	111.00	112.40	108.95	112.00	112.00	36,254,750
14 Sep 2020	110.75	112.00	108.96	111.15	111.15	30,325,856
11 Sep 2020	110.75	111.40	109.18	109.80	109.80	41,090,548
10 Sep 2020	109.90	111.35	108.66	110.55	110.55	26,539,144
09 Sep 2020	104.00	110.75	103.50	110.00	110.00	47,614,178
08 Sep 2020	105.80	107.95	103.37	104.15	104.15	32,637,469
07 Sep 2020	102.15	103.52	100.20	103.50	103.50	20,846,218
04 Sep 2020	102.50	104.25	101.35	101.65	101.65	22,924,883
03 Sep 2020	102.20	106.00	102.15	103.40	103.40	24,305,511
02 Sep 2020	100.35	102.50	99.28	101.70	101.70	24,795,984
01 Sep 2020	107.00	108.10	100.00	100.00	100.00	79,064,619
28 Aug 2020	106.35	107.65	104.65	104.65	104.65	20,609,607
27 Aug 2020	107.10	108.07	105.50	105.85	105.85	16,615,865
26 Aug 2020	106.90	108.20	105.80	106.80	106.80	16,371,754
25 Aug 2020	109.95	112.15	106.95	106.95	106.95	34,180,791
24 Aug 2020	109.00	110.08	100.92	109.00	109.00	46,409,033
21 Aug 2020	103.60	104.10	100.92	101.80	101.80	21,979,780
20 Aug 2020	104.50	105.50	103.09	103.10	103.10	21,011,059
19 Aug 2020	104.25	105.90	102.90	105.50	105.50	19,817,271
18 Aug 2020	105.25	107.90	103.77	103.90	103.90	19,223,504
17 Aug 2020	107.70	108.50	105.57	106.00	106.00	10,621,307
14 Aug 2020	108.10	108.56	104.50	108.05	108.05	21,330,463
13 Aug 2020	107.95	109.88	107.70	108.00	108.00	20,945,307
12 Aug 2020	109.45	112.10	109.11	110.20	110.20	32,187,912
11 Aug 2020	108.50	111.00	108.25	109.05	109.05	29,725,083
10 Aug 2020	106.05	108.20	105.50	107.85	107.85	20,512,248
07 Aug 2020	103.60	106.05	103.15	105.75	105.75	16,956,518
06 Aug 2020	104.70	105.11	101.52	103.60	103.60	28,360,650
05 Aug 2020	105.40	108.77	104.50	105.20	105.20	34,015,119
04 Aug 2020	99.34	106.55	99.00	106.10	106.10	53,768,689
03 Aug 2020	100.00	100.57	94.68	98.02	98.02	37,677,352
31 Jul 2020	109.00	110.40	98.58	98.58	98.58	63,494,812
30 Jul 2020	111.50	111.70	107.15	107.85	107.85	20,562,280
29 Jul 2020	110.00	113.00	108.42	111.90	111.90	22,591,474
28 Jul 2020	109.55	112.10	107.42	109.95	109.95	28,762,636
27 Jul 2020	111.95	112.28	108.05	108.05	108.05	20,341,130
24 Jul 2020	111.85	113.60	110.70	112.35	112.35	18,726,955
23 Jul 2020	114.50	114.50	111.50	112.75	112.75	23,027,699
22 Jul 2020	115.15	116.85	112.69	114.10	114.10	33,643,840
21 Jul 2020	116.30	116.38	114.50	116.00	116.00	23,215,356
20 Jul 2020	116.40	116.45	114.15	115.50	115.50	15,625,803
17 Jul 2020	115.10	118.85	112.95	116.75	116.75	30,777,064
16 Jul 2020	112.70	115.55	112.70	115.15	115.15	19,848,643
15 Jul 2020	116.70	118.00	112.30	113.45	113.45	44,604,378
14 Jul 2020	110.55	116.40	110.39	115.60	115.60	42,802,901
13 Jul 2020	111.55	112.00	109.50	111.10	111.10	19,135,373
10 Jul 2020	106.55	110.15	106.53	110.00	110.00	12,671,388
09 Jul 2020	108.25	108.80	106.40	107.85	107.85	18,492,374
08 Jul 2020	106.75	108.80	106.39	107.00	107.00	18,962,467
07 Jul 2020	109.20	110.18	106.90	107.30	107.30	23,351,852
06 Jul 2020	113.00	113.50	109.50	109.50	109.50	24,347,407
03 Jul 2020	113.90	114.25	110.15	111.35	111.35	18,206,812
02 Jul 2020	112.40	114.60	112.00	113.25	113.25	84,421,939
01 Jul 2020	114.65	114.75	110.60	111.00	111.00	26,811,971
30 Jun 2020	116.35	117.50	113.90	114.05	114.05	28,837,560
29 Jun 2020	113.85	116.50	112.65	116.40	116.40	30,008,978
26 Jun 2020	118.75	120.15	114.55	114.55	114.55	21,596,648
25 Jun 2020	116.45	117.65	113.50	117.60	117.60	21,045,436
24 Jun 2020	119.55	120.48	116.40	116.40	116.40	18,700,549
23 Jun 2020	120.75	122.70	119.95	121.05	121.05	24,843,031
22 Jun 2020	120.35	122.55	118.70	120.35	120.35	34,078,760
19 Jun 2020	118.05	120.00	117.10	118.55	118.55	45,744,492
18 Jun 2020	117.40	118.83	115.43	118.15	118.15	17,858,139
17 Jun 2020	118.20	121.00	117.40	118.20	118.20	44,473,471
16 Jun 2020	116.50	119.06	115.85	117.70	117.70	21,452,960
15 Jun 2020	112.50	115.99	112.20	113.65	113.65	24,049,067
12 Jun 2020	113.30	117.40	111.10	115.30	115.30	27,114,072
11 Jun 2020	119.00	119.25	113.40	114.00	114.00	40,551,432
10 Jun 2020	123.35	123.80	119.70	120.50	120.50	49,616,147
09 Jun 2020	126.15	127.45	122.05	122.05	122.05	38,077,430
08 Jun 2020	118.90	128.35	117.40	126.35	126.35	47,509,341
05 Jun 2020	116.00	121.10	115.70	119.95	119.95	51,212,181
04 Jun 2020	116.90	118.54	115.25	115.80	115.80	28,387,177
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22523,474.27-165.19(-0.70%)

HANG SENG24,786.13+31.71(+0.13%)

CRUDE OIL40.61+0.58(+1.45%)

British Airways-owner IAG loses €1.3bn in three months

BT Group plc (BT-A.L)

NIKKEI 225
23,474.27
-165.19(-0.70%)

HANG SENG
24,786.13
+31.71(+0.13%)

CRUDE OIL
40.61
+0.58(+1.45%)