UK markets close in 7 hours 50 minutes

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
107.20+0.35 (+0.33%)
As of 08:19AM GMT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024106.70107.95105.95107.20107.201,320,156
20 Feb 2024107.00107.40105.65106.85106.8515,916,378
19 Feb 2024106.00107.81105.90106.75106.7523,263,178
16 Feb 2024106.55107.90106.20106.20106.2023,862,732
15 Feb 2024104.90107.40104.27106.30106.3044,693,846
14 Feb 2024102.85106.10102.85104.80104.8046,267,081
13 Feb 2024104.35105.20101.71102.30102.30277,542,819
12 Feb 2024104.55105.60101.70104.50104.5027,938,245
09 Feb 2024105.35106.45104.50104.95104.9521,425,113
08 Feb 2024105.05107.45105.00105.70105.7030,693,409
07 Feb 2024106.70107.65105.18105.30105.3025,493,088
06 Feb 2024109.75110.53106.30107.05107.0546,739,273
05 Feb 2024110.70112.75109.80109.80109.8018,648,054
02 Feb 2024110.95113.05109.90111.35111.3529,190,956
01 Feb 2024116.05118.75109.00109.00109.0034,871,062
31 Jan 2024113.30113.30111.50112.20112.2027,825,493
30 Jan 2024114.65115.90112.30112.75112.7517,605,836
29 Jan 2024115.80115.85113.90114.45114.4518,868,869
26 Jan 2024115.65116.85115.35116.20116.2018,546,010
25 Jan 2024115.75116.10114.35115.30115.3015,666,666
24 Jan 2024116.70117.25115.42116.20116.2015,552,852
23 Jan 2024115.95116.40114.85115.60115.6033,003,985
22 Jan 2024114.85116.70114.81115.05115.0517,598,767
19 Jan 2024114.80115.45113.55114.10114.1013,893,243
18 Jan 2024114.70116.00113.30114.40114.4018,338,555
17 Jan 2024114.50114.50112.25113.50113.5065,689,479
16 Jan 2024116.20116.50113.70114.30114.30142,474,487
15 Jan 2024116.70117.65115.80116.30116.3038,179,007
12 Jan 2024115.10117.90114.65116.90116.9024,424,759
11 Jan 2024117.35118.40115.45115.45115.4530,664,480
10 Jan 2024120.30121.45115.26116.60116.6036,145,632
09 Jan 2024121.95122.25120.90121.00121.0028,660,960
08 Jan 2024121.25122.65120.13122.30122.3013,187,142
05 Jan 2024120.90121.70119.95121.35121.3514,651,847
04 Jan 2024122.80123.25119.50121.60121.6023,616,665
03 Jan 2024124.85126.35122.95122.95122.9562,191,897
02 Jan 2024123.95125.25123.60125.10125.1011,708,109
29 Dec 2023122.65123.90122.20123.60123.608,037,532
28 Dec 2023124.15124.80122.70122.95122.959,117,362
28 Dec 20232.31 Dividend
27 Dec 2023127.25127.75125.05126.10123.7912,992,115
22 Dec 2023125.90127.51125.85127.30124.975,724,211
21 Dec 2023126.00127.75125.20126.30123.9917,080,028
20 Dec 2023125.55126.99122.80126.05123.7417,309,858
19 Dec 2023125.00125.85123.35123.55121.2932,331,862
18 Dec 2023124.30127.35122.95124.65122.3736,762,909
15 Dec 2023128.40130.00124.90125.00122.7135,535,720
14 Dec 2023129.15132.20127.60128.45126.1036,693,606
13 Dec 2023126.65127.65123.20126.10123.7972,763,329
12 Dec 2023128.00132.15123.30126.20123.8941,163,508
11 Dec 2023132.30133.40131.00131.35128.9443,768,714
08 Dec 2023133.50135.60132.00132.15129.7326,388,416
07 Dec 2023136.60138.50131.45134.40131.9439,295,603
06 Dec 2023131.10136.85129.45136.65134.1560,538,860
05 Dec 2023125.20131.03124.10130.25127.8632,669,149
04 Dec 2023124.00126.75122.90126.10123.7917,700,722
01 Dec 2023123.40123.95122.10123.65121.3814,584,908
30 Nov 2023123.10123.86121.60122.90120.6536,943,048
29 Nov 2023122.35122.75121.09122.55120.3113,244,184
28 Nov 2023122.75123.80121.10122.15119.9118,090,905
27 Nov 2023122.05123.55122.00123.50121.2415,661,703
24 Nov 2023122.05123.60119.05122.25120.0146,337,436
23 Nov 2023123.15125.00121.60122.65120.4027,883,577
22 Nov 2023118.60126.00115.00122.45120.2128,292,893
21 Nov 2023119.10120.15117.45118.05115.8913,464,602
20 Nov 2023118.75119.85118.31119.20117.0210,398,523
17 Nov 2023118.35119.50117.45118.90116.7217,849,813
16 Nov 2023119.31120.43118.00118.00115.8428,756,961
15 Nov 2023120.00121.70119.00119.50117.3124,917,481
14 Nov 2023125.40126.25119.55119.55117.3696,331,423
13 Nov 2023122.20123.90120.75122.95120.7016,030,290
10 Nov 2023122.05123.90120.65121.50119.2720,177,234
09 Nov 2023120.95123.35120.70122.85120.6012,804,336
08 Nov 2023123.35123.35121.20121.55119.3216,364,584
07 Nov 2023123.85125.60123.10124.05121.7815,037,845
06 Nov 2023124.00125.20122.80124.20121.9231,674,342
03 Nov 2023118.70124.15116.25124.15121.8836,816,893
02 Nov 2023114.00122.05113.40117.45115.3051,681,052
01 Nov 2023113.10113.45111.00111.10109.0635,930,752
31 Oct 2023112.70113.45112.35112.75110.6827,951,769
30 Oct 2023111.25113.25110.90112.55110.4912,253,634
27 Oct 2023111.10112.95110.65110.65108.6214,062,969
26 Oct 2023110.65112.25110.25111.25109.2115,640,773
25 Oct 2023111.90113.20110.25111.65109.6057,238,434
24 Oct 2023110.15113.50109.40112.25110.1920,206,310
23 Oct 2023113.90114.75110.70110.70108.6719,363,042
20 Oct 2023115.00116.70113.20113.95111.8631,950,930
19 Oct 2023118.00118.05115.70116.05113.9213,040,404
18 Oct 2023117.20119.60116.70118.30116.13116,050,460
17 Oct 2023119.85121.05116.75117.35115.2021,412,006
16 Oct 2023119.40120.45118.30119.95117.7523,405,104
13 Oct 2023118.55119.76118.05118.70116.5317,537,714
12 Oct 2023119.00120.60117.90118.70116.5311,155,667
11 Oct 2023118.45120.45117.60119.60117.4119,678,878
10 Oct 2023116.40119.00116.36118.25116.0835,026,673
09 Oct 2023113.65115.51113.00115.25113.1421,297,866
06 Oct 2023115.25116.10111.95113.95111.8610,791,644
05 Oct 2023113.25114.60112.40114.55112.4519,267,457
04 Oct 2023112.30114.75112.05113.10111.0329,182,535
03 Oct 2023115.05115.30112.05113.00110.9330,225,869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...