UK markets close in 7 hours 16 minutes

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
183.35-2.95 (-1.58%)
As of 08:59AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022186.05186.45183.30183.35183.351,894,921
30 Jun 2022190.75192.55184.80186.30186.3023,460,555
29 Jun 2022192.40194.90190.65191.65191.6559,425,110
28 Jun 2022186.65192.91185.75192.30192.3031,670,587
27 Jun 2022189.10190.60182.30184.95184.9531,019,543
24 Jun 2022184.55188.85184.35188.50188.5022,508,317
23 Jun 2022181.90186.70181.66185.15185.1532,032,598
22 Jun 2022187.00187.85179.60181.55181.5534,526,873
21 Jun 2022187.80190.80186.35186.35186.3531,437,874
20 Jun 2022182.00188.55181.45188.45188.4530,437,205
17 Jun 2022180.70182.10178.55180.20180.2082,941,126
16 Jun 2022182.95184.00180.00180.00180.0034,539,395
15 Jun 2022180.20183.75179.00182.20182.2035,633,474
14 Jun 2022179.95183.30178.90179.65179.6525,003,369
13 Jun 2022174.60181.10174.60179.50179.5017,513,513
10 Jun 2022182.05182.05176.56178.15178.1545,295,395
09 Jun 2022180.65182.80179.95181.25181.2532,808,196
08 Jun 2022182.50182.50178.86181.20181.2043,575,126
07 Jun 2022185.10185.64179.60180.40180.4083,921,246
06 Jun 2022185.15187.90183.30184.90184.9072,550,387
01 Jun 2022187.90190.30186.15187.60187.6039,743,425
31 May 2022182.40191.25181.75187.25187.25225,022,557
30 May 2022184.55185.70182.50183.95183.9515,304,716
27 May 2022185.65186.70184.10184.25184.2523,266,648
26 May 2022182.70185.75179.06185.55185.5534,636,930
25 May 2022191.00193.20187.70189.90189.9019,811,809
24 May 2022186.60191.15185.90190.55190.5519,939,280
23 May 2022186.35187.65184.50187.55187.5523,210,958
20 May 2022180.35185.00178.35185.00185.0020,969,668
19 May 2022178.60180.50177.00179.60179.6026,359,904
18 May 2022182.35183.05180.25180.80180.8015,626,519
17 May 2022181.85184.27178.55182.50182.5018,723,561
16 May 2022179.90184.85179.50181.25181.2525,792,488
13 May 2022175.70180.60172.00180.60180.6052,174,642
12 May 2022174.75184.25173.16178.15178.1534,323,296
11 May 2022174.40176.90172.55176.45176.4549,133,140
10 May 2022174.20176.10172.30173.90173.9019,654,351
09 May 2022175.15176.50173.35173.55173.5514,752,449
06 May 2022181.60182.08174.75175.70175.7022,650,310
05 May 2022187.15188.85181.80182.30182.3017,455,503
04 May 2022183.70185.30180.75184.45184.4515,362,971
03 May 2022176.25184.05175.80183.30183.3017,862,408
29 Apr 2022179.85180.95175.25177.35177.3526,335,292
28 Apr 2022181.15182.10178.35179.30179.3018,309,214
27 Apr 2022183.45183.45178.65181.40181.4028,837,640
26 Apr 2022189.45191.40181.50183.00183.0027,618,541
25 Apr 2022183.00190.05182.85188.20188.2017,743,596
22 Apr 2022186.95189.40185.48186.40186.409,821,942
21 Apr 2022185.85190.15185.55188.35188.3514,070,083
20 Apr 2022185.85186.70183.91186.15186.1510,561,945
19 Apr 2022186.90188.20184.38185.85185.8514,464,961
14 Apr 2022189.20189.20184.61187.10187.1014,852,015
13 Apr 2022193.10194.20189.00189.00189.0012,417,807
12 Apr 2022190.85193.80190.00193.70193.7017,058,042
11 Apr 2022191.00192.80190.60192.50192.5016,934,265
08 Apr 2022189.95192.70188.85191.00191.0013,861,296
07 Apr 2022185.50191.15185.45188.45188.4521,979,492
06 Apr 2022183.70186.60182.40186.15186.1564,269,434
05 Apr 2022182.50184.65181.60184.65184.6518,344,468
04 Apr 2022184.70185.06181.35182.65182.6534,192,406
01 Apr 2022183.30183.80179.85183.80183.8019,501,734
31 Mar 2022188.35188.35181.70182.20182.2021,350,314
30 Mar 2022190.10190.45185.50187.30187.3017,037,699
29 Mar 2022188.00190.95186.91188.80188.8015,463,756
28 Mar 2022186.50187.95185.70187.00187.0018,448,334
25 Mar 2022184.50185.80183.08185.80185.8010,104,393
24 Mar 2022182.70186.45181.55184.75184.7515,283,961
23 Mar 2022185.00185.70181.65181.95181.9513,699,040
22 Mar 2022182.45184.85181.75184.30184.3014,657,311
21 Mar 2022178.65183.10178.25181.50181.5013,048,783
18 Mar 2022178.30179.79175.65177.95177.9587,857,309
17 Mar 2022180.10181.15176.01179.85179.8514,213,538
16 Mar 2022180.00180.34176.20178.45178.4522,355,065
15 Mar 2022174.95177.95173.50177.95177.9517,127,183
14 Mar 2022172.95177.05172.24175.20175.2013,282,164
11 Mar 2022171.70175.70167.82171.60171.6017,942,851
10 Mar 2022171.30172.60168.30170.65170.6517,625,369
09 Mar 2022168.05171.05166.35171.05171.0526,479,593
08 Mar 2022162.70166.20161.25163.30163.3034,176,388
07 Mar 2022162.20166.85153.70163.85163.85127,389,146
04 Mar 2022179.55180.75166.68167.45167.4535,229,983
03 Mar 2022182.70183.90179.55180.60180.6021,702,655
02 Mar 2022181.10183.80177.15183.45183.4534,116,627
01 Mar 2022188.60191.75183.55183.55183.5518,485,632
28 Feb 2022188.70190.78182.10186.25186.2526,718,242
25 Feb 2022188.75193.35185.70191.60191.6025,281,154
24 Feb 2022191.10193.15185.15187.80187.8027,870,205
23 Feb 2022194.90199.25192.59197.00197.0066,759,232
22 Feb 2022189.85195.75188.08194.55194.5527,575,774
21 Feb 2022196.95198.25191.10192.65192.6536,540,132
18 Feb 2022194.40199.75193.16197.35197.3558,108,756
17 Feb 2022200.60201.40194.75195.15195.1519,082,552
16 Feb 2022197.35201.00197.02200.90200.9022,489,536
15 Feb 2022191.75199.10191.45197.80197.8015,513,322
14 Feb 2022196.65197.20190.15192.70192.7037,666,765
11 Feb 2022197.95200.98195.65198.70198.7024,775,391
10 Feb 2022198.50199.85193.60198.50198.5078,804,616
09 Feb 2022198.65199.85196.60198.50198.5022,844,241
08 Feb 2022194.80198.35193.59197.45197.4530,240,408
07 Feb 2022193.05194.80188.45193.15193.1534,406,193
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...