UK markets closed

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
173.60+1.70 (+0.99%)
At close: 4:56PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
26 May 2021174.40177.65174.00176.20176.2022,977,602
25 May 2021178.20178.65173.76174.10174.1035,069,223
24 May 2021176.10179.10176.10178.00178.0061,406,947
21 May 2021170.95176.77169.20175.90175.9065,219,445
20 May 2021170.00171.25167.60170.85170.8554,430,585
19 May 2021169.00172.00167.55172.00172.0031,109,356
18 May 2021166.20171.25165.25170.50170.5040,878,878
17 May 2021161.80167.45161.50166.20166.2070,160,451
14 May 2021160.15165.40159.43161.70161.7085,335,558
13 May 2021160.60165.25156.55159.05159.0566,938,089
12 May 2021167.95169.70166.86169.05169.0567,287,017
11 May 2021169.00171.50167.55168.45168.4532,601,999
10 May 2021170.25171.20169.20170.85170.8568,204,698
07 May 2021172.35172.35168.48169.60169.6024,956,364
06 May 2021170.40171.25167.95171.20171.2049,786,174
05 May 2021168.55171.10168.08170.25170.2538,156,980
04 May 2021166.95169.00166.10167.95167.9549,923,447
30 Apr 2021164.10165.62163.20164.95164.9528,742,637
29 Apr 2021162.25164.75161.15163.80163.8032,797,150
28 Apr 2021159.10160.55158.70159.85159.8535,452,269
27 Apr 2021156.50158.65155.50158.60158.6027,409,724
26 Apr 2021154.90157.10153.85156.55156.5514,651,080
23 Apr 2021153.90155.65153.10155.05155.0521,968,014
22 Apr 2021153.15154.95152.05154.45154.4516,450,689
21 Apr 2021152.00154.95150.42153.25153.2516,079,138
20 Apr 2021154.30155.10153.07153.10153.1016,672,984
19 Apr 2021153.80155.39153.20154.65154.6531,861,645
16 Apr 2021152.00155.00150.15154.35154.3530,385,603
15 Apr 2021151.00152.00149.35150.55150.5515,782,107
14 Apr 2021150.55150.55147.85150.20150.2018,866,656
13 Apr 2021152.65153.25149.25150.80150.8018,120,658
12 Apr 2021152.50153.55150.70152.05152.0516,769,506
09 Apr 2021155.15155.20152.38153.50153.5014,057,057
08 Apr 2021157.00157.20153.20155.20155.2045,235,782
07 Apr 2021153.70156.80153.59156.40156.4033,831,104
06 Apr 2021157.00157.35152.35152.65152.6533,743,053
01 Apr 2021155.20157.20154.25156.45156.4525,459,916
31 Mar 2021154.65157.73154.50154.80154.8064,994,446
30 Mar 2021153.20154.70150.89153.70153.7029,068,362
29 Mar 2021149.55152.60145.65152.40152.4024,891,087
26 Mar 2021146.40148.30145.65148.05148.0516,558,246
25 Mar 2021145.75149.65144.64145.35145.3519,059,634
24 Mar 2021147.70148.72145.73146.25146.2527,540,164
23 Mar 2021145.25149.80144.75148.95148.9525,205,195
22 Mar 2021144.65147.85143.00145.70145.7026,599,135
19 Mar 2021150.00155.35145.35145.35145.3583,576,919
18 Mar 2021153.45154.30145.46151.30151.3041,889,262
17 Mar 2021146.05153.50145.60152.50152.5070,594,647
16 Mar 2021139.25144.05137.79143.20143.2040,171,004
15 Mar 2021138.55142.06138.05138.60138.6042,455,188
12 Mar 2021135.10138.55135.10137.25137.2519,506,948
11 Mar 2021137.85138.38135.40136.15136.1513,104,218
10 Mar 2021136.30138.22134.65137.25137.2517,499,684
09 Mar 2021135.80141.35135.80136.90136.9025,135,604
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...