UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021141.40141.75138.85140.60140.6020,903,757
14 Oct 2021142.20143.22140.85140.90140.9015,236,848
13 Oct 2021142.35143.87140.85141.40141.4017,582,324
12 Oct 2021143.50146.45143.50145.25145.2518,559,783
11 Oct 2021146.25147.01144.95146.50146.5022,041,751
08 Oct 2021146.15146.60143.60146.35146.3534,800,950
07 Oct 2021147.50149.42145.90146.25146.2518,798,600
06 Oct 2021149.40150.40145.75146.50146.5024,687,954
05 Oct 2021151.80153.70149.05151.35151.3521,907,462
04 Oct 2021152.00153.05146.35151.45151.4543,071,731
01 Oct 2021158.50158.85156.58158.85158.8519,823,905
30 Sept 2021163.50164.80159.52159.80159.8024,749,788
29 Sept 2021162.60163.93161.10162.70162.7030,810,570
28 Sept 2021161.95164.55161.05162.25162.2517,950,653
27 Sept 2021159.20164.35158.99162.60162.6022,361,063
24 Sept 2021158.40159.35157.25158.45158.4515,496,079
23 Sept 2021160.45161.24157.80158.65158.6520,158,554
22 Sept 2021159.25160.91158.90160.30160.3013,342,979
21 Sept 2021155.95162.15154.65159.50159.5027,366,007
20 Sept 2021153.80156.10152.95155.30155.3013,832,532
17 Sept 2021155.75158.60155.65156.15156.15159,522,529
16 Sept 2021155.00156.30154.10154.70154.7019,466,061
15 Sept 2021155.10155.95152.90154.85154.8528,077,891
14 Sept 2021159.20160.60155.40155.55155.5557,141,622
13 Sept 2021159.79160.85158.54159.58159.58966,212
10 Sept 2021163.15163.15158.50159.25159.2511,958,859
09 Sept 2021163.20163.94159.35161.20161.2017,999,489
08 Sept 2021165.00166.53162.80164.85164.8513,804,552
07 Sept 2021164.55169.55163.95164.65164.6520,271,892
06 Sept 2021162.15166.43161.20164.80164.8013,393,181
03 Sept 2021162.05164.00161.45162.05162.0518,110,717
02 Sept 2021167.80168.20161.52162.15162.1526,034,618
01 Sept 2021170.75172.25168.45168.65168.6514,537,102
31 Aug 2021170.40170.45167.77169.80169.8022,204,885
27 Aug 2021168.95169.95166.70169.95169.9520,378,137
26 Aug 2021169.15170.45168.20169.40169.409,547,895
25 Aug 2021167.75170.95167.75170.05170.0515,089,470
24 Aug 2021169.05169.90164.50168.20168.2018,341,399
23 Aug 2021174.40174.45166.15168.15168.1534,330,690
20 Aug 2021170.95173.50170.50173.40173.4019,001,533
19 Aug 2021170.85172.25170.00171.10171.1036,169,677
18 Aug 2021174.15175.35171.90173.25173.2512,932,744
17 Aug 2021175.10176.71172.20174.15174.1518,956,854
16 Aug 2021177.00178.71174.75175.95175.9511,424,018
13 Aug 2021178.85179.45176.40178.05178.0515,520,976
12 Aug 2021176.60179.82176.15178.40178.4014,929,807
11 Aug 2021176.15177.85176.15176.85176.8515,822,502
10 Aug 2021175.45177.10174.60176.75176.7520,213,604
09 Aug 2021175.45175.60173.70175.40175.4020,500,006
06 Aug 2021174.35176.25173.45175.60175.608,798,640
05 Aug 2021173.45174.80171.40174.55174.5527,695,149
04 Aug 2021175.55175.65172.35174.25174.2512,807,104
03 Aug 2021174.75178.25174.35174.85174.8512,764,187
02 Aug 2021175.00178.00173.75174.70174.7015,180,720
30 Jul 2021170.70175.76170.65173.60173.6032,537,277
29 Jul 2021176.00179.02167.40171.90171.9068,810,793
28 Jul 2021182.80185.85181.39183.95183.9528,010,851
27 Jul 2021183.70184.50180.80182.60182.6010,412,166
26 Jul 2021183.20185.60181.67183.75183.7516,775,630
23 Jul 2021182.00186.50181.58184.75184.7524,098,119
22 Jul 2021184.95185.65181.70182.10182.1013,959,312
21 Jul 2021179.55185.06179.00184.05184.0535,020,315
20 Jul 2021179.35180.75178.24179.35179.3527,943,520
19 Jul 2021183.95185.20177.15178.15178.1545,405,144
16 Jul 2021185.65188.10184.80186.75186.7521,835,489
15 Jul 2021185.95186.40184.75185.35185.3518,225,107
14 Jul 2021186.15188.30185.55186.30186.3027,162,958
13 Jul 2021188.15189.10186.73187.10187.1011,111,223
12 Jul 2021187.25187.95184.60187.30187.3012,242,929
09 Jul 2021186.50188.25185.70187.55187.5514,006,336
08 Jul 2021188.30188.30183.34185.45185.4535,001,175
07 Jul 2021191.70192.00188.35189.65189.6528,300,482
06 Jul 2021194.35194.90191.15191.15191.1520,407,200
05 Jul 2021195.35196.35194.31194.60194.6014,380,374
02 Jul 2021196.95198.10194.00195.00195.0014,991,904
01 Jul 2021195.00196.75193.53196.00196.0018,627,814
30 Jun 2021196.40196.40192.75194.00194.0027,162,122
29 Jun 2021199.25200.20194.08195.50195.5027,664,600
28 Jun 2021204.30204.30199.45199.85199.8517,933,067
25 Jun 2021203.00204.70201.84204.20204.2016,365,919
24 Jun 2021205.70206.12201.20202.70202.7032,798,265
23 Jun 2021202.60206.70202.60205.30205.3023,236,417
22 Jun 2021203.30205.90202.30202.60202.6021,598,840
21 Jun 2021198.80201.80195.20201.60201.6023,914,207
18 Jun 2021205.00205.12198.05199.95199.9550,688,987
17 Jun 2021199.15206.60198.40205.60205.6041,143,936
16 Jun 2021197.20203.13197.10200.20200.2036,486,619
15 Jun 2021192.00199.35190.90197.35197.3541,274,706
14 Jun 2021192.10197.30191.70191.85191.8545,688,333
11 Jun 2021195.20195.90188.75191.80191.8035,368,213
10 Jun 2021190.00198.15184.50195.15195.1555,443,208
09 Jun 2021185.00185.85183.15183.15183.1521,216,704
08 Jun 2021183.50187.10183.25185.75185.7537,356,456
07 Jun 2021178.05184.65177.60183.50183.50480,987,772
04 Jun 2021177.00177.65174.82177.00177.0011,614,527
03 Jun 2021178.25178.35173.10176.95176.9533,326,254
02 Jun 2021179.95180.95177.45180.40180.4029,672,413
01 Jun 2021175.35179.80173.31179.80179.8028,935,966
28 May 2021176.70177.20173.25174.85174.8583,213,900
27 May 2021174.75176.50173.10176.50176.5074,253,551
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...