UK markets close in 1 hour 22 minutes

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
135.05-3.05 (-2.21%)
As of 2:53PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2021138.80139.60134.73135.05135.055,978,564
20 Jan 2021138.15139.23135.80138.10138.1013,960,899
19 Jan 2021138.70138.97136.31138.10138.1013,986,813
18 Jan 2021138.50138.85136.55138.70138.7013,164,810
15 Jan 2021140.20141.10139.10140.85140.8523,158,625
14 Jan 2021143.55144.25141.25141.25141.2528,873,849
13 Jan 2021144.00145.03142.80142.80142.8020,318,049
12 Jan 2021143.00144.55141.95144.00144.0025,672,228
11 Jan 2021142.40143.50140.60142.70142.7020,874,915
08 Jan 2021146.40146.65141.15143.00143.0029,911,073
07 Jan 2021142.60148.00140.30146.85146.8526,944,224
06 Jan 2021137.15143.36135.70141.05141.0531,318,439
05 Jan 2021135.00137.66133.81135.40135.4012,605,050
04 Jan 2021135.00138.15133.45135.80135.8019,797,369
31 Dec 2020132.60134.00131.40132.25132.2510,971,461
30 Dec 2020135.80137.40134.85135.30135.3010,150,000
29 Dec 2020139.70141.05135.85135.95135.9516,292,727
24 Dec 2020137.00140.25135.80138.35138.357,797,172
23 Dec 2020133.50138.95132.95136.85136.8519,231,256
22 Dec 2020132.00134.30130.39133.50133.5030,556,009
21 Dec 2020131.55138.37127.65132.00132.0040,829,620
18 Dec 2020138.00138.37134.01135.30135.3036,898,601
17 Dec 2020138.55139.22135.85138.55138.5522,499,815
16 Dec 2020137.85138.45136.32137.10137.1047,213,763
15 Dec 2020135.00137.85133.35137.25137.2525,640,062
14 Dec 2020132.50137.71132.48134.30134.3049,889,801
11 Dec 2020134.85135.10130.40131.25131.2552,520,323
10 Dec 2020138.45139.07134.57135.70135.7047,259,723
09 Dec 2020135.75141.15135.19138.30138.3049,515,499
08 Dec 2020133.10134.10131.85134.10134.1023,835,908
07 Dec 2020135.80135.80130.20133.10133.1028,054,737
04 Dec 2020134.75137.55133.75134.90134.9056,314,072
03 Dec 2020125.55135.65123.85134.45134.4566,952,611
02 Dec 2020124.05126.65121.05126.35126.3530,037,312
01 Dec 2020117.15124.70116.65123.05123.0530,507,888
30 Nov 2020121.30121.50116.80116.80116.8051,547,924
27 Nov 2020121.50123.85120.10121.30121.3063,263,931
26 Nov 2020125.25125.65121.00122.30122.3026,779,628
25 Nov 2020126.50128.55123.95125.50125.5045,244,128
24 Nov 2020120.00125.25119.75125.25125.2535,617,217
23 Nov 2020122.90123.94119.55120.25120.2529,740,831
20 Nov 2020127.65128.00122.12122.30122.3034,143,788
19 Nov 2020128.20128.90127.10128.00128.0044,745,061
18 Nov 2020125.80130.45125.20130.30130.3038,624,474
17 Nov 2020127.55127.60124.40126.65126.6558,496,679
16 Nov 2020123.40127.65123.40127.50127.5029,308,275
13 Nov 2020122.15125.55120.50123.00123.0044,740,189
12 Nov 2020121.10124.05118.62122.75122.7547,233,698
11 Nov 2020118.75122.15117.95121.25121.2549,604,089
10 Nov 2020106.30119.20104.60119.20119.2070,846,741
09 Nov 2020101.80107.50100.70105.95105.9550,373,356
06 Nov 2020103.35104.40100.95100.95100.9523,518,962
05 Nov 2020100.40102.6599.10102.00102.0046,977,593
04 Nov 2020100.00100.9198.7099.4299.4240,721,419
03 Nov 2020102.10103.19100.45100.95100.9526,309,160
02 Nov 2020101.55102.2099.44101.70101.7024,017,204
30 Oct 202099.18102.9098.78101.40101.4026,546,139
29 Oct 2020110.00111.0099.1299.1299.1267,713,979
28 Oct 2020101.60103.1099.84101.65101.6570,611,238
27 Oct 2020106.45107.05103.20103.20103.2021,185,224
26 Oct 2020103.45108.35100.65106.05106.0550,013,471
23 Oct 2020101.15104.55100.35104.55104.5524,289,851
22 Oct 202099.86101.5098.38101.15101.1522,731,709
21 Oct 202099.54101.9099.50100.00100.0027,489,602
20 Oct 202098.40100.7897.24100.05100.0524,768,603
19 Oct 2020100.20102.1098.5098.8498.8453,292,839
16 Oct 2020102.80102.9599.56100.40100.4025,858,673
15 Oct 2020105.30105.50101.70102.20102.2042,857,276
14 Oct 2020107.05107.85105.60105.95105.9575,637,457
13 Oct 2020108.65108.65105.87106.60106.6035,559,656
12 Oct 2020108.20110.00107.50108.15108.1523,676,038
09 Oct 2020107.40108.60106.35107.10107.1034,586,819
08 Oct 2020103.05107.29101.25106.55106.5532,947,981
07 Oct 2020103.95104.60100.20102.85102.8544,930,600
06 Oct 2020100.80104.3099.86104.30104.3035,005,063
05 Oct 202099.80102.3599.20100.30100.3023,304,099
02 Oct 202098.2099.1097.0498.7098.7019,912,765
01 Oct 202099.46100.6897.7098.8898.8824,806,873
30 Sep 202097.38100.6395.4098.3898.3836,405,430
29 Sep 2020100.15100.8497.8697.8697.8645,614,189
28 Sep 2020100.00101.6099.22100.30100.3026,037,921
25 Sep 2020100.25101.7198.6098.9498.9428,736,420
24 Sep 2020100.80103.05100.15100.25100.2525,416,082
23 Sep 2020105.25105.501.02101.70101.7022,267,833
22 Sep 2020103.40105.10101.55103.45103.4522,859,869
21 Sep 2020108.25108.30103.07103.35103.3532,884,941
18 Sep 2020109.50111.30108.55109.35109.3568,646,900
17 Sep 2020109.55110.89108.20110.20110.2021,133,593
16 Sep 2020111.60112.20109.45111.25111.2532,688,212
15 Sep 2020111.00112.40108.95112.00112.0036,254,750
14 Sep 2020110.75112.00108.96111.15111.1530,325,856
11 Sep 2020110.75111.40109.18109.80109.8041,090,548
10 Sep 2020109.90111.35108.66110.55110.5526,539,144
09 Sep 2020104.00110.75103.50110.00110.0047,614,178
08 Sep 2020105.80107.95103.37104.15104.1532,637,469
07 Sep 2020102.15103.52100.20103.50103.5020,846,218
04 Sep 2020102.50104.25101.35101.65101.6522,924,883
03 Sep 2020102.20106.00102.15103.40103.4024,305,511
02 Sep 2020100.35102.5099.28101.70101.7024,795,984
01 Sep 2020107.00108.10100.00100.00100.0079,064,619
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...