BT Group plc (BT-A.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:59AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 186.05 | 186.45 | 183.30 | 183.35 | 183.35 | 1,894,921 |
| 30 Jun 2022 | 190.75 | 192.55 | 184.80 | 186.30 | 186.30 | 23,460,555 |
| 29 Jun 2022 | 192.40 | 194.90 | 190.65 | 191.65 | 191.65 | 59,425,110 |
| 28 Jun 2022 | 186.65 | 192.91 | 185.75 | 192.30 | 192.30 | 31,670,587 |
| 27 Jun 2022 | 189.10 | 190.60 | 182.30 | 184.95 | 184.95 | 31,019,543 |
| 24 Jun 2022 | 184.55 | 188.85 | 184.35 | 188.50 | 188.50 | 22,508,317 |
| 23 Jun 2022 | 181.90 | 186.70 | 181.66 | 185.15 | 185.15 | 32,032,598 |
| 22 Jun 2022 | 187.00 | 187.85 | 179.60 | 181.55 | 181.55 | 34,526,873 |
| 21 Jun 2022 | 187.80 | 190.80 | 186.35 | 186.35 | 186.35 | 31,437,874 |
| 20 Jun 2022 | 182.00 | 188.55 | 181.45 | 188.45 | 188.45 | 30,437,205 |
| 17 Jun 2022 | 180.70 | 182.10 | 178.55 | 180.20 | 180.20 | 82,941,126 |
| 16 Jun 2022 | 182.95 | 184.00 | 180.00 | 180.00 | 180.00 | 34,539,395 |
| 15 Jun 2022 | 180.20 | 183.75 | 179.00 | 182.20 | 182.20 | 35,633,474 |
| 14 Jun 2022 | 179.95 | 183.30 | 178.90 | 179.65 | 179.65 | 25,003,369 |
| 13 Jun 2022 | 174.60 | 181.10 | 174.60 | 179.50 | 179.50 | 17,513,513 |
| 10 Jun 2022 | 182.05 | 182.05 | 176.56 | 178.15 | 178.15 | 45,295,395 |
| 09 Jun 2022 | 180.65 | 182.80 | 179.95 | 181.25 | 181.25 | 32,808,196 |
| 08 Jun 2022 | 182.50 | 182.50 | 178.86 | 181.20 | 181.20 | 43,575,126 |
| 07 Jun 2022 | 185.10 | 185.64 | 179.60 | 180.40 | 180.40 | 83,921,246 |
| 06 Jun 2022 | 185.15 | 187.90 | 183.30 | 184.90 | 184.90 | 72,550,387 |
| 01 Jun 2022 | 187.90 | 190.30 | 186.15 | 187.60 | 187.60 | 39,743,425 |
| 31 May 2022 | 182.40 | 191.25 | 181.75 | 187.25 | 187.25 | 225,022,557 |
| 30 May 2022 | 184.55 | 185.70 | 182.50 | 183.95 | 183.95 | 15,304,716 |
| 27 May 2022 | 185.65 | 186.70 | 184.10 | 184.25 | 184.25 | 23,266,648 |
| 26 May 2022 | 182.70 | 185.75 | 179.06 | 185.55 | 185.55 | 34,636,930 |
| 25 May 2022 | 191.00 | 193.20 | 187.70 | 189.90 | 189.90 | 19,811,809 |
| 24 May 2022 | 186.60 | 191.15 | 185.90 | 190.55 | 190.55 | 19,939,280 |
| 23 May 2022 | 186.35 | 187.65 | 184.50 | 187.55 | 187.55 | 23,210,958 |
| 20 May 2022 | 180.35 | 185.00 | 178.35 | 185.00 | 185.00 | 20,969,668 |
| 19 May 2022 | 178.60 | 180.50 | 177.00 | 179.60 | 179.60 | 26,359,904 |
| 18 May 2022 | 182.35 | 183.05 | 180.25 | 180.80 | 180.80 | 15,626,519 |
| 17 May 2022 | 181.85 | 184.27 | 178.55 | 182.50 | 182.50 | 18,723,561 |
| 16 May 2022 | 179.90 | 184.85 | 179.50 | 181.25 | 181.25 | 25,792,488 |
| 13 May 2022 | 175.70 | 180.60 | 172.00 | 180.60 | 180.60 | 52,174,642 |
| 12 May 2022 | 174.75 | 184.25 | 173.16 | 178.15 | 178.15 | 34,323,296 |
| 11 May 2022 | 174.40 | 176.90 | 172.55 | 176.45 | 176.45 | 49,133,140 |
| 10 May 2022 | 174.20 | 176.10 | 172.30 | 173.90 | 173.90 | 19,654,351 |
| 09 May 2022 | 175.15 | 176.50 | 173.35 | 173.55 | 173.55 | 14,752,449 |
| 06 May 2022 | 181.60 | 182.08 | 174.75 | 175.70 | 175.70 | 22,650,310 |
| 05 May 2022 | 187.15 | 188.85 | 181.80 | 182.30 | 182.30 | 17,455,503 |
| 04 May 2022 | 183.70 | 185.30 | 180.75 | 184.45 | 184.45 | 15,362,971 |
| 03 May 2022 | 176.25 | 184.05 | 175.80 | 183.30 | 183.30 | 17,862,408 |
| 29 Apr 2022 | 179.85 | 180.95 | 175.25 | 177.35 | 177.35 | 26,335,292 |
| 28 Apr 2022 | 181.15 | 182.10 | 178.35 | 179.30 | 179.30 | 18,309,214 |
| 27 Apr 2022 | 183.45 | 183.45 | 178.65 | 181.40 | 181.40 | 28,837,640 |
| 26 Apr 2022 | 189.45 | 191.40 | 181.50 | 183.00 | 183.00 | 27,618,541 |
| 25 Apr 2022 | 183.00 | 190.05 | 182.85 | 188.20 | 188.20 | 17,743,596 |
| 22 Apr 2022 | 186.95 | 189.40 | 185.48 | 186.40 | 186.40 | 9,821,942 |
| 21 Apr 2022 | 185.85 | 190.15 | 185.55 | 188.35 | 188.35 | 14,070,083 |
| 20 Apr 2022 | 185.85 | 186.70 | 183.91 | 186.15 | 186.15 | 10,561,945 |
| 19 Apr 2022 | 186.90 | 188.20 | 184.38 | 185.85 | 185.85 | 14,464,961 |
| 14 Apr 2022 | 189.20 | 189.20 | 184.61 | 187.10 | 187.10 | 14,852,015 |
| 13 Apr 2022 | 193.10 | 194.20 | 189.00 | 189.00 | 189.00 | 12,417,807 |
| 12 Apr 2022 | 190.85 | 193.80 | 190.00 | 193.70 | 193.70 | 17,058,042 |
| 11 Apr 2022 | 191.00 | 192.80 | 190.60 | 192.50 | 192.50 | 16,934,265 |
| 08 Apr 2022 | 189.95 | 192.70 | 188.85 | 191.00 | 191.00 | 13,861,296 |
| 07 Apr 2022 | 185.50 | 191.15 | 185.45 | 188.45 | 188.45 | 21,979,492 |
| 06 Apr 2022 | 183.70 | 186.60 | 182.40 | 186.15 | 186.15 | 64,269,434 |
| 05 Apr 2022 | 182.50 | 184.65 | 181.60 | 184.65 | 184.65 | 18,344,468 |
| 04 Apr 2022 | 184.70 | 185.06 | 181.35 | 182.65 | 182.65 | 34,192,406 |
| 01 Apr 2022 | 183.30 | 183.80 | 179.85 | 183.80 | 183.80 | 19,501,734 |
| 31 Mar 2022 | 188.35 | 188.35 | 181.70 | 182.20 | 182.20 | 21,350,314 |
| 30 Mar 2022 | 190.10 | 190.45 | 185.50 | 187.30 | 187.30 | 17,037,699 |
| 29 Mar 2022 | 188.00 | 190.95 | 186.91 | 188.80 | 188.80 | 15,463,756 |
| 28 Mar 2022 | 186.50 | 187.95 | 185.70 | 187.00 | 187.00 | 18,448,334 |
| 25 Mar 2022 | 184.50 | 185.80 | 183.08 | 185.80 | 185.80 | 10,104,393 |
| 24 Mar 2022 | 182.70 | 186.45 | 181.55 | 184.75 | 184.75 | 15,283,961 |
| 23 Mar 2022 | 185.00 | 185.70 | 181.65 | 181.95 | 181.95 | 13,699,040 |
| 22 Mar 2022 | 182.45 | 184.85 | 181.75 | 184.30 | 184.30 | 14,657,311 |
| 21 Mar 2022 | 178.65 | 183.10 | 178.25 | 181.50 | 181.50 | 13,048,783 |
| 18 Mar 2022 | 178.30 | 179.79 | 175.65 | 177.95 | 177.95 | 87,857,309 |
| 17 Mar 2022 | 180.10 | 181.15 | 176.01 | 179.85 | 179.85 | 14,213,538 |
| 16 Mar 2022 | 180.00 | 180.34 | 176.20 | 178.45 | 178.45 | 22,355,065 |
| 15 Mar 2022 | 174.95 | 177.95 | 173.50 | 177.95 | 177.95 | 17,127,183 |
| 14 Mar 2022 | 172.95 | 177.05 | 172.24 | 175.20 | 175.20 | 13,282,164 |
| 11 Mar 2022 | 171.70 | 175.70 | 167.82 | 171.60 | 171.60 | 17,942,851 |
| 10 Mar 2022 | 171.30 | 172.60 | 168.30 | 170.65 | 170.65 | 17,625,369 |
| 09 Mar 2022 | 168.05 | 171.05 | 166.35 | 171.05 | 171.05 | 26,479,593 |
| 08 Mar 2022 | 162.70 | 166.20 | 161.25 | 163.30 | 163.30 | 34,176,388 |
| 07 Mar 2022 | 162.20 | 166.85 | 153.70 | 163.85 | 163.85 | 127,389,146 |
| 04 Mar 2022 | 179.55 | 180.75 | 166.68 | 167.45 | 167.45 | 35,229,983 |
| 03 Mar 2022 | 182.70 | 183.90 | 179.55 | 180.60 | 180.60 | 21,702,655 |
| 02 Mar 2022 | 181.10 | 183.80 | 177.15 | 183.45 | 183.45 | 34,116,627 |
| 01 Mar 2022 | 188.60 | 191.75 | 183.55 | 183.55 | 183.55 | 18,485,632 |
| 28 Feb 2022 | 188.70 | 190.78 | 182.10 | 186.25 | 186.25 | 26,718,242 |
| 25 Feb 2022 | 188.75 | 193.35 | 185.70 | 191.60 | 191.60 | 25,281,154 |
| 24 Feb 2022 | 191.10 | 193.15 | 185.15 | 187.80 | 187.80 | 27,870,205 |
| 23 Feb 2022 | 194.90 | 199.25 | 192.59 | 197.00 | 197.00 | 66,759,232 |
| 22 Feb 2022 | 189.85 | 195.75 | 188.08 | 194.55 | 194.55 | 27,575,774 |
| 21 Feb 2022 | 196.95 | 198.25 | 191.10 | 192.65 | 192.65 | 36,540,132 |
| 18 Feb 2022 | 194.40 | 199.75 | 193.16 | 197.35 | 197.35 | 58,108,756 |
| 17 Feb 2022 | 200.60 | 201.40 | 194.75 | 195.15 | 195.15 | 19,082,552 |
| 16 Feb 2022 | 197.35 | 201.00 | 197.02 | 200.90 | 200.90 | 22,489,536 |
| 15 Feb 2022 | 191.75 | 199.10 | 191.45 | 197.80 | 197.80 | 15,513,322 |
| 14 Feb 2022 | 196.65 | 197.20 | 190.15 | 192.70 | 192.70 | 37,666,765 |
| 11 Feb 2022 | 197.95 | 200.98 | 195.65 | 198.70 | 198.70 | 24,775,391 |
| 10 Feb 2022 | 198.50 | 199.85 | 193.60 | 198.50 | 198.50 | 78,804,616 |
| 09 Feb 2022 | 198.65 | 199.85 | 196.60 | 198.50 | 198.50 | 22,844,241 |
| 08 Feb 2022 | 194.80 | 198.35 | 193.59 | 197.45 | 197.45 | 30,240,408 |
| 07 Feb 2022 | 193.05 | 194.80 | 188.45 | 193.15 | 193.15 | 34,406,193 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
