The UK cities returning to the office

While workers remain cautious, the easing of measures provided a boost to city centre offices, coffee shops and transport

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

169.60-1.60 (-0.93%)

At close: 4:53PM BST

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2021	172.35	172.35	168.48	169.60	169.60	24,956,364
06 May 2021	170.40	171.25	167.95	171.20	171.20	49,786,174
05 May 2021	168.55	171.10	168.08	170.25	170.25	38,156,980
04 May 2021	166.95	169.00	166.10	167.95	167.95	49,923,447
30 Apr 2021	164.10	165.62	163.20	164.95	164.95	28,742,637
29 Apr 2021	162.25	164.75	161.15	163.80	163.80	32,797,150
28 Apr 2021	159.10	160.55	158.70	159.85	159.85	35,452,269
27 Apr 2021	156.50	158.65	155.50	158.60	158.60	27,409,724
26 Apr 2021	154.90	157.10	153.85	156.55	156.55	14,651,080
23 Apr 2021	153.90	155.65	153.10	155.05	155.05	21,968,014
22 Apr 2021	153.15	154.95	152.05	154.45	154.45	16,450,689
21 Apr 2021	152.00	154.95	150.42	153.25	153.25	16,079,138
20 Apr 2021	154.30	155.10	153.07	153.10	153.10	16,672,984
19 Apr 2021	153.80	155.39	153.20	154.65	154.65	31,861,645
16 Apr 2021	152.00	155.00	150.15	154.35	154.35	30,385,603
15 Apr 2021	151.00	152.00	149.35	150.55	150.55	15,782,107
14 Apr 2021	150.55	150.55	147.85	150.20	150.20	18,866,656
13 Apr 2021	1.53	1.53	1.49	1.51	1.51	18,120,658
12 Apr 2021	152.50	153.55	150.70	152.05	152.05	16,769,506
09 Apr 2021	155.15	155.20	152.38	153.50	153.50	14,057,057
08 Apr 2021	157.00	157.20	153.20	155.20	155.20	45,235,782
07 Apr 2021	153.70	156.80	153.59	156.40	156.40	33,831,104
06 Apr 2021	157.00	157.35	152.35	152.65	152.65	33,743,053
01 Apr 2021	155.20	157.20	154.25	156.45	156.45	25,459,916
31 Mar 2021	154.65	157.73	154.50	154.80	154.80	64,994,446
30 Mar 2021	153.20	154.70	150.89	153.70	153.70	29,068,362
29 Mar 2021	149.55	152.60	145.65	152.40	152.40	24,891,087
26 Mar 2021	146.40	148.30	145.65	148.05	148.05	16,558,246
25 Mar 2021	145.75	149.65	144.64	145.35	145.35	19,059,634
24 Mar 2021	147.70	148.72	145.73	146.25	146.25	27,540,164
23 Mar 2021	145.25	149.80	144.75	148.95	148.95	25,205,195
22 Mar 2021	144.65	147.85	143.00	145.70	145.70	26,599,135
19 Mar 2021	150.00	155.35	145.35	145.35	145.35	83,576,919
18 Mar 2021	153.45	154.30	145.46	151.30	151.30	41,889,262
17 Mar 2021	146.05	153.50	145.60	152.50	152.50	70,594,647
16 Mar 2021	139.25	144.05	137.79	143.20	143.20	40,171,004
15 Mar 2021	138.55	142.06	138.05	138.60	138.60	42,455,188
12 Mar 2021	135.10	138.55	135.10	137.25	137.25	19,506,948
11 Mar 2021	137.85	138.38	135.40	136.15	136.15	13,104,218
10 Mar 2021	136.30	138.22	134.65	137.25	137.25	17,499,684
09 Mar 2021	135.80	141.35	135.80	136.90	136.90	25,135,604
08 Mar 2021	140.95	141.40	135.55	137.30	137.30	31,081,638
05 Mar 2021	133.65	144.50	133.05	141.45	141.45	49,325,247
04 Mar 2021	133.00	135.30	131.90	134.80	134.80	25,863,950
03 Mar 2021	127.35	138.25	126.40	134.40	134.40	45,595,629
02 Mar 2021	126.20	128.20	125.50	125.90	125.90	28,502,290
01 Mar 2021	124.35	126.35	123.85	126.35	126.35	53,864,402
26 Feb 2021	126.50	127.80	122.65	123.55	123.55	46,521,720
25 Feb 2021	131.40	131.80	127.05	127.20	127.20	23,757,104
24 Feb 2021	131.00	132.60	127.10	130.65	130.65	44,837,435
23 Feb 2021	130.95	132.55	128.05	132.30	132.30	26,348,255
22 Feb 2021	130.80	132.20	127.70	131.75	131.75	25,170,093
19 Feb 2021	127.15	131.95	126.65	131.40	131.40	27,492,666
18 Feb 2021	129.85	131.35	126.55	127.40	127.40	22,172,089
17 Feb 2021	128.00	130.30	127.10	129.85	129.85	21,142,415
16 Feb 2021	130.15	131.45	127.30	128.10	128.10	14,184,551
15 Feb 2021	124.95	130.55	124.50	129.60	129.60	37,446,832
12 Feb 2021	122.25	124.58	121.25	124.05	124.05	16,729,304
11 Feb 2021	123.15	123.15	121.30	122.80	122.80	18,064,550
10 Feb 2021	123.10	124.65	122.20	123.30	123.30	33,685,577
09 Feb 2021	122.25	123.50	120.45	122.15	122.15	22,903,568
08 Feb 2021	124.25	125.75	122.55	122.60	122.60	34,510,150
05 Feb 2021	124.90	127.00	122.25	124.50	124.50	27,113,645
04 Feb 2021	132.55	133.90	122.90	124.55	124.55	49,764,197
03 Feb 2021	128.10	129.60	126.94	128.70	128.70	25,577,303
02 Feb 2021	128.70	129.60	126.45	126.45	126.45	38,319,126
01 Feb 2021	125.60	129.05	124.60	127.60	127.60	18,880,307
29 Jan 2021	127.10	129.14	124.85	125.60	125.60	29,185,074
28 Jan 2021	130.00	132.00	127.55	129.00	129.00	24,887,432
27 Jan 2021	132.20	136.35	130.40	131.50	131.50	42,441,192
26 Jan 2021	132.90	134.60	132.45	133.10	133.10	21,627,226
25 Jan 2021	134.80	135.30	130.45	131.60	131.60	29,862,904
22 Jan 2021	135.90	136.05	134.50	134.95	134.95	44,436,243
21 Jan 2021	138.80	139.60	134.73	136.00	136.00	28,432,012
20 Jan 2021	138.15	139.23	135.80	138.10	138.10	13,960,899
19 Jan 2021	138.70	138.97	136.31	138.10	138.10	13,986,813
18 Jan 2021	138.50	138.85	136.55	138.70	138.70	13,164,810
15 Jan 2021	140.20	141.10	139.10	140.85	140.85	23,158,625
14 Jan 2021	143.55	144.25	141.25	141.25	141.25	28,873,849
13 Jan 2021	144.00	145.03	142.80	142.80	142.80	20,318,049
12 Jan 2021	143.00	144.55	141.95	144.00	144.00	25,672,228
11 Jan 2021	142.40	143.50	140.60	142.70	142.70	20,874,915
08 Jan 2021	146.40	146.65	141.15	143.00	143.00	29,911,073
07 Jan 2021	142.60	148.00	140.30	146.85	146.85	26,944,224
06 Jan 2021	137.15	143.36	135.70	141.05	141.05	31,318,439
05 Jan 2021	135.00	137.66	133.81	135.40	135.40	12,605,050
04 Jan 2021	135.00	138.15	133.45	135.80	135.80	19,797,369
31 Dec 2020	132.60	134.00	131.40	132.25	132.25	10,971,461
30 Dec 2020	135.80	137.40	134.85	135.30	135.30	10,150,000
29 Dec 2020	139.70	141.05	135.85	135.95	135.95	16,292,727
24 Dec 2020	137.00	140.25	135.80	138.35	138.35	7,797,172
23 Dec 2020	133.50	138.95	132.95	136.85	136.85	19,231,256
22 Dec 2020	132.00	134.30	130.39	133.50	133.50	30,556,009
21 Dec 2020	131.55	138.37	127.65	132.00	132.00	40,829,620
18 Dec 2020	138.00	138.37	134.01	135.30	135.30	36,898,601
17 Dec 2020	138.55	139.22	135.85	138.55	138.55	22,499,815
16 Dec 2020	137.85	138.45	136.32	137.10	137.10	47,213,763
15 Dec 2020	135.00	137.85	133.35	137.25	137.25	25,640,062
14 Dec 2020	132.50	137.71	132.48	134.30	134.30	49,889,801
11 Dec 2020	134.85	135.10	130.40	131.25	131.25	52,520,323
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,641.33+283.51(+0.97%)

HANG SENG28,610.650.00(0.00%)

CRUDE OIL65.66+0.76(+1.17%)

The UK cities returning to the office

BT Group plc (BT-A.L)

NIKKEI 225
29,641.33
+283.51(+0.97%)

HANG SENG
28,610.65
0.00(0.00%)

CRUDE OIL
65.66
+0.76(+1.17%)