BT Group plc (BT-A.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
140.60-0.30 (-0.21%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 141.40 | 141.75 | 138.85 | 140.60 | 140.60 | 20,903,757 |
| 14 Oct 2021 | 142.20 | 143.22 | 140.85 | 140.90 | 140.90 | 15,236,848 |
| 13 Oct 2021 | 142.35 | 143.87 | 140.85 | 141.40 | 141.40 | 17,582,324 |
| 12 Oct 2021 | 143.50 | 146.45 | 143.50 | 145.25 | 145.25 | 18,559,783 |
| 11 Oct 2021 | 146.25 | 147.01 | 144.95 | 146.50 | 146.50 | 22,041,751 |
| 08 Oct 2021 | 146.15 | 146.60 | 143.60 | 146.35 | 146.35 | 34,800,950 |
| 07 Oct 2021 | 147.50 | 149.42 | 145.90 | 146.25 | 146.25 | 18,798,600 |
| 06 Oct 2021 | 149.40 | 150.40 | 145.75 | 146.50 | 146.50 | 24,687,954 |
| 05 Oct 2021 | 151.80 | 153.70 | 149.05 | 151.35 | 151.35 | 21,907,462 |
| 04 Oct 2021 | 152.00 | 153.05 | 146.35 | 151.45 | 151.45 | 43,071,731 |
| 01 Oct 2021 | 158.50 | 158.85 | 156.58 | 158.85 | 158.85 | 19,823,905 |
| 30 Sept 2021 | 163.50 | 164.80 | 159.52 | 159.80 | 159.80 | 24,749,788 |
| 29 Sept 2021 | 162.60 | 163.93 | 161.10 | 162.70 | 162.70 | 30,810,570 |
| 28 Sept 2021 | 161.95 | 164.55 | 161.05 | 162.25 | 162.25 | 17,950,653 |
| 27 Sept 2021 | 159.20 | 164.35 | 158.99 | 162.60 | 162.60 | 22,361,063 |
| 24 Sept 2021 | 158.40 | 159.35 | 157.25 | 158.45 | 158.45 | 15,496,079 |
| 23 Sept 2021 | 160.45 | 161.24 | 157.80 | 158.65 | 158.65 | 20,158,554 |
| 22 Sept 2021 | 159.25 | 160.91 | 158.90 | 160.30 | 160.30 | 13,342,979 |
| 21 Sept 2021 | 155.95 | 162.15 | 154.65 | 159.50 | 159.50 | 27,366,007 |
| 20 Sept 2021 | 153.80 | 156.10 | 152.95 | 155.30 | 155.30 | 13,832,532 |
| 17 Sept 2021 | 155.75 | 158.60 | 155.65 | 156.15 | 156.15 | 159,522,529 |
| 16 Sept 2021 | 155.00 | 156.30 | 154.10 | 154.70 | 154.70 | 19,466,061 |
| 15 Sept 2021 | 155.10 | 155.95 | 152.90 | 154.85 | 154.85 | 28,077,891 |
| 14 Sept 2021 | 159.20 | 160.60 | 155.40 | 155.55 | 155.55 | 57,141,622 |
| 13 Sept 2021 | 159.79 | 160.85 | 158.54 | 159.58 | 159.58 | 966,212 |
| 10 Sept 2021 | 163.15 | 163.15 | 158.50 | 159.25 | 159.25 | 11,958,859 |
| 09 Sept 2021 | 163.20 | 163.94 | 159.35 | 161.20 | 161.20 | 17,999,489 |
| 08 Sept 2021 | 165.00 | 166.53 | 162.80 | 164.85 | 164.85 | 13,804,552 |
| 07 Sept 2021 | 164.55 | 169.55 | 163.95 | 164.65 | 164.65 | 20,271,892 |
| 06 Sept 2021 | 162.15 | 166.43 | 161.20 | 164.80 | 164.80 | 13,393,181 |
| 03 Sept 2021 | 162.05 | 164.00 | 161.45 | 162.05 | 162.05 | 18,110,717 |
| 02 Sept 2021 | 167.80 | 168.20 | 161.52 | 162.15 | 162.15 | 26,034,618 |
| 01 Sept 2021 | 170.75 | 172.25 | 168.45 | 168.65 | 168.65 | 14,537,102 |
| 31 Aug 2021 | 170.40 | 170.45 | 167.77 | 169.80 | 169.80 | 22,204,885 |
| 27 Aug 2021 | 168.95 | 169.95 | 166.70 | 169.95 | 169.95 | 20,378,137 |
| 26 Aug 2021 | 169.15 | 170.45 | 168.20 | 169.40 | 169.40 | 9,547,895 |
| 25 Aug 2021 | 167.75 | 170.95 | 167.75 | 170.05 | 170.05 | 15,089,470 |
| 24 Aug 2021 | 169.05 | 169.90 | 164.50 | 168.20 | 168.20 | 18,341,399 |
| 23 Aug 2021 | 174.40 | 174.45 | 166.15 | 168.15 | 168.15 | 34,330,690 |
| 20 Aug 2021 | 170.95 | 173.50 | 170.50 | 173.40 | 173.40 | 19,001,533 |
| 19 Aug 2021 | 170.85 | 172.25 | 170.00 | 171.10 | 171.10 | 36,169,677 |
| 18 Aug 2021 | 174.15 | 175.35 | 171.90 | 173.25 | 173.25 | 12,932,744 |
| 17 Aug 2021 | 175.10 | 176.71 | 172.20 | 174.15 | 174.15 | 18,956,854 |
| 16 Aug 2021 | 177.00 | 178.71 | 174.75 | 175.95 | 175.95 | 11,424,018 |
| 13 Aug 2021 | 178.85 | 179.45 | 176.40 | 178.05 | 178.05 | 15,520,976 |
| 12 Aug 2021 | 176.60 | 179.82 | 176.15 | 178.40 | 178.40 | 14,929,807 |
| 11 Aug 2021 | 176.15 | 177.85 | 176.15 | 176.85 | 176.85 | 15,822,502 |
| 10 Aug 2021 | 175.45 | 177.10 | 174.60 | 176.75 | 176.75 | 20,213,604 |
| 09 Aug 2021 | 175.45 | 175.60 | 173.70 | 175.40 | 175.40 | 20,500,006 |
| 06 Aug 2021 | 174.35 | 176.25 | 173.45 | 175.60 | 175.60 | 8,798,640 |
| 05 Aug 2021 | 173.45 | 174.80 | 171.40 | 174.55 | 174.55 | 27,695,149 |
| 04 Aug 2021 | 175.55 | 175.65 | 172.35 | 174.25 | 174.25 | 12,807,104 |
| 03 Aug 2021 | 174.75 | 178.25 | 174.35 | 174.85 | 174.85 | 12,764,187 |
| 02 Aug 2021 | 175.00 | 178.00 | 173.75 | 174.70 | 174.70 | 15,180,720 |
| 30 Jul 2021 | 170.70 | 175.76 | 170.65 | 173.60 | 173.60 | 32,537,277 |
| 29 Jul 2021 | 176.00 | 179.02 | 167.40 | 171.90 | 171.90 | 68,810,793 |
| 28 Jul 2021 | 182.80 | 185.85 | 181.39 | 183.95 | 183.95 | 28,010,851 |
| 27 Jul 2021 | 183.70 | 184.50 | 180.80 | 182.60 | 182.60 | 10,412,166 |
| 26 Jul 2021 | 183.20 | 185.60 | 181.67 | 183.75 | 183.75 | 16,775,630 |
| 23 Jul 2021 | 182.00 | 186.50 | 181.58 | 184.75 | 184.75 | 24,098,119 |
| 22 Jul 2021 | 184.95 | 185.65 | 181.70 | 182.10 | 182.10 | 13,959,312 |
| 21 Jul 2021 | 179.55 | 185.06 | 179.00 | 184.05 | 184.05 | 35,020,315 |
| 20 Jul 2021 | 179.35 | 180.75 | 178.24 | 179.35 | 179.35 | 27,943,520 |
| 19 Jul 2021 | 183.95 | 185.20 | 177.15 | 178.15 | 178.15 | 45,405,144 |
| 16 Jul 2021 | 185.65 | 188.10 | 184.80 | 186.75 | 186.75 | 21,835,489 |
| 15 Jul 2021 | 185.95 | 186.40 | 184.75 | 185.35 | 185.35 | 18,225,107 |
| 14 Jul 2021 | 186.15 | 188.30 | 185.55 | 186.30 | 186.30 | 27,162,958 |
| 13 Jul 2021 | 188.15 | 189.10 | 186.73 | 187.10 | 187.10 | 11,111,223 |
| 12 Jul 2021 | 187.25 | 187.95 | 184.60 | 187.30 | 187.30 | 12,242,929 |
| 09 Jul 2021 | 186.50 | 188.25 | 185.70 | 187.55 | 187.55 | 14,006,336 |
| 08 Jul 2021 | 188.30 | 188.30 | 183.34 | 185.45 | 185.45 | 35,001,175 |
| 07 Jul 2021 | 191.70 | 192.00 | 188.35 | 189.65 | 189.65 | 28,300,482 |
| 06 Jul 2021 | 194.35 | 194.90 | 191.15 | 191.15 | 191.15 | 20,407,200 |
| 05 Jul 2021 | 195.35 | 196.35 | 194.31 | 194.60 | 194.60 | 14,380,374 |
| 02 Jul 2021 | 196.95 | 198.10 | 194.00 | 195.00 | 195.00 | 14,991,904 |
| 01 Jul 2021 | 195.00 | 196.75 | 193.53 | 196.00 | 196.00 | 18,627,814 |
| 30 Jun 2021 | 196.40 | 196.40 | 192.75 | 194.00 | 194.00 | 27,162,122 |
| 29 Jun 2021 | 199.25 | 200.20 | 194.08 | 195.50 | 195.50 | 27,664,600 |
| 28 Jun 2021 | 204.30 | 204.30 | 199.45 | 199.85 | 199.85 | 17,933,067 |
| 25 Jun 2021 | 203.00 | 204.70 | 201.84 | 204.20 | 204.20 | 16,365,919 |
| 24 Jun 2021 | 205.70 | 206.12 | 201.20 | 202.70 | 202.70 | 32,798,265 |
| 23 Jun 2021 | 202.60 | 206.70 | 202.60 | 205.30 | 205.30 | 23,236,417 |
| 22 Jun 2021 | 203.30 | 205.90 | 202.30 | 202.60 | 202.60 | 21,598,840 |
| 21 Jun 2021 | 198.80 | 201.80 | 195.20 | 201.60 | 201.60 | 23,914,207 |
| 18 Jun 2021 | 205.00 | 205.12 | 198.05 | 199.95 | 199.95 | 50,688,987 |
| 17 Jun 2021 | 199.15 | 206.60 | 198.40 | 205.60 | 205.60 | 41,143,936 |
| 16 Jun 2021 | 197.20 | 203.13 | 197.10 | 200.20 | 200.20 | 36,486,619 |
| 15 Jun 2021 | 192.00 | 199.35 | 190.90 | 197.35 | 197.35 | 41,274,706 |
| 14 Jun 2021 | 192.10 | 197.30 | 191.70 | 191.85 | 191.85 | 45,688,333 |
| 11 Jun 2021 | 195.20 | 195.90 | 188.75 | 191.80 | 191.80 | 35,368,213 |
| 10 Jun 2021 | 190.00 | 198.15 | 184.50 | 195.15 | 195.15 | 55,443,208 |
| 09 Jun 2021 | 185.00 | 185.85 | 183.15 | 183.15 | 183.15 | 21,216,704 |
| 08 Jun 2021 | 183.50 | 187.10 | 183.25 | 185.75 | 185.75 | 37,356,456 |
| 07 Jun 2021 | 178.05 | 184.65 | 177.60 | 183.50 | 183.50 | 480,987,772 |
| 04 Jun 2021 | 177.00 | 177.65 | 174.82 | 177.00 | 177.00 | 11,614,527 |
| 03 Jun 2021 | 178.25 | 178.35 | 173.10 | 176.95 | 176.95 | 33,326,254 |
| 02 Jun 2021 | 179.95 | 180.95 | 177.45 | 180.40 | 180.40 | 29,672,413 |
| 01 Jun 2021 | 175.35 | 179.80 | 173.31 | 179.80 | 179.80 | 28,935,966 |
| 28 May 2021 | 176.70 | 177.20 | 173.25 | 174.85 | 174.85 | 83,213,900 |
| 27 May 2021 | 174.75 | 176.50 | 173.10 | 176.50 | 176.50 | 74,253,551 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
