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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jul 2021 | 170.70 | 175.76 | 170.65 | 173.60 | 173.60 | 32,537,277 |
| 29 Jul 2021 | 176.00 | 179.02 | 167.40 | 171.90 | 171.90 | 68,810,793 |
| 28 Jul 2021 | 182.80 | 185.85 | 181.39 | 183.95 | 183.95 | 28,010,851 |
| 27 Jul 2021 | 183.70 | 184.50 | 180.80 | 182.60 | 182.60 | 10,412,166 |
| 26 Jul 2021 | 183.20 | 185.60 | 181.67 | 183.75 | 183.75 | 16,775,630 |
| 23 Jul 2021 | 182.00 | 186.50 | 181.58 | 184.75 | 184.75 | 24,098,119 |
| 22 Jul 2021 | 184.95 | 185.65 | 181.70 | 182.10 | 182.10 | 13,959,312 |
| 21 Jul 2021 | 179.55 | 185.06 | 179.00 | 184.05 | 184.05 | 35,020,315 |
| 20 Jul 2021 | 179.35 | 180.75 | 178.24 | 179.35 | 179.35 | 27,943,520 |
| 19 Jul 2021 | 183.95 | 185.20 | 177.15 | 178.15 | 178.15 | 45,405,144 |
| 16 Jul 2021 | 185.65 | 188.10 | 184.80 | 186.75 | 186.75 | 21,835,489 |
| 15 Jul 2021 | 185.95 | 186.40 | 184.75 | 185.35 | 185.35 | 18,225,107 |
| 14 Jul 2021 | 186.15 | 188.30 | 185.55 | 186.30 | 186.30 | 27,162,958 |
| 13 Jul 2021 | 188.15 | 189.10 | 186.73 | 187.10 | 187.10 | 11,111,223 |
| 12 Jul 2021 | 187.25 | 187.95 | 184.60 | 187.30 | 187.30 | 12,242,929 |
| 09 Jul 2021 | 186.50 | 188.25 | 185.70 | 187.55 | 187.55 | 14,006,336 |
| 08 Jul 2021 | 188.30 | 188.30 | 183.34 | 185.45 | 185.45 | 35,001,175 |
| 07 Jul 2021 | 191.70 | 192.00 | 188.35 | 189.65 | 189.65 | 28,300,482 |
| 06 Jul 2021 | 194.35 | 194.90 | 191.15 | 191.15 | 191.15 | 20,407,200 |
| 05 Jul 2021 | 195.35 | 196.35 | 194.31 | 194.60 | 194.60 | 14,380,374 |
| 02 Jul 2021 | 196.95 | 198.10 | 194.00 | 195.00 | 195.00 | 14,991,904 |
| 01 Jul 2021 | 195.00 | 196.75 | 193.53 | 196.00 | 196.00 | 18,627,814 |
| 30 Jun 2021 | 196.40 | 196.40 | 192.75 | 194.00 | 194.00 | 27,162,122 |
| 29 Jun 2021 | 199.25 | 200.20 | 194.08 | 195.50 | 195.50 | 27,664,600 |
| 28 Jun 2021 | 204.30 | 204.30 | 199.45 | 199.85 | 199.85 | 17,933,067 |
| 25 Jun 2021 | 203.00 | 204.70 | 201.84 | 204.20 | 204.20 | 16,365,919 |
| 24 Jun 2021 | 205.70 | 206.12 | 201.20 | 202.70 | 202.70 | 32,798,265 |
| 23 Jun 2021 | 202.60 | 206.70 | 202.60 | 205.30 | 205.30 | 23,236,417 |
| 22 Jun 2021 | 203.30 | 205.90 | 202.30 | 202.60 | 202.60 | 21,598,840 |
| 21 Jun 2021 | 198.80 | 201.80 | 195.20 | 201.60 | 201.60 | 23,914,207 |
| 18 Jun 2021 | 205.00 | 205.12 | 198.05 | 199.95 | 199.95 | 50,688,987 |
| 17 Jun 2021 | 199.15 | 206.60 | 198.40 | 205.60 | 205.60 | 41,143,936 |
| 16 Jun 2021 | 197.20 | 203.13 | 197.10 | 200.20 | 200.20 | 36,486,619 |
| 15 Jun 2021 | 192.00 | 199.35 | 190.90 | 197.35 | 197.35 | 41,274,706 |
| 14 Jun 2021 | 192.10 | 197.30 | 191.70 | 191.85 | 191.85 | 45,688,333 |
| 11 Jun 2021 | 195.20 | 195.90 | 188.75 | 191.80 | 191.80 | 35,368,213 |
| 10 Jun 2021 | 190.00 | 198.15 | 184.50 | 195.15 | 195.15 | 55,443,208 |
| 09 Jun 2021 | 185.00 | 185.85 | 183.15 | 183.15 | 183.15 | 21,216,704 |
| 08 Jun 2021 | 183.50 | 187.10 | 183.25 | 185.75 | 185.75 | 37,356,456 |
| 07 Jun 2021 | 178.05 | 184.65 | 177.60 | 183.50 | 183.50 | 480,987,772 |
| 04 Jun 2021 | 177.00 | 177.65 | 174.82 | 177.00 | 177.00 | 11,614,527 |
| 03 Jun 2021 | 178.25 | 178.35 | 173.10 | 176.95 | 176.95 | 33,326,254 |
| 02 Jun 2021 | 179.95 | 180.95 | 177.45 | 180.40 | 180.40 | 29,672,413 |
| 01 Jun 2021 | 175.35 | 179.80 | 173.31 | 179.80 | 179.80 | 28,935,966 |
| 28 May 2021 | 176.70 | 177.20 | 173.25 | 174.85 | 174.85 | 83,213,900 |
| 27 May 2021 | 174.75 | 176.50 | 173.10 | 176.50 | 176.50 | 74,253,551 |
| 26 May 2021 | 174.40 | 177.65 | 174.00 | 176.20 | 176.20 | 22,977,602 |
| 25 May 2021 | 178.20 | 178.65 | 173.76 | 174.10 | 174.10 | 35,069,223 |
| 24 May 2021 | 176.10 | 179.10 | 176.10 | 178.00 | 178.00 | 61,406,947 |
| 21 May 2021 | 170.95 | 176.77 | 169.20 | 175.90 | 175.90 | 65,219,445 |
| 20 May 2021 | 170.00 | 171.25 | 167.60 | 170.85 | 170.85 | 54,430,585 |
| 19 May 2021 | 169.00 | 172.00 | 167.55 | 172.00 | 172.00 | 31,109,356 |
| 18 May 2021 | 166.20 | 171.25 | 165.25 | 170.50 | 170.50 | 40,878,878 |
| 17 May 2021 | 161.80 | 167.45 | 161.50 | 166.20 | 166.20 | 70,160,451 |
| 14 May 2021 | 160.15 | 165.40 | 159.43 | 161.70 | 161.70 | 85,335,558 |
| 13 May 2021 | 160.60 | 165.25 | 156.55 | 159.05 | 159.05 | 66,938,089 |
| 12 May 2021 | 167.95 | 169.70 | 166.86 | 169.05 | 169.05 | 67,287,017 |
| 11 May 2021 | 169.00 | 171.50 | 167.55 | 168.45 | 168.45 | 32,601,999 |
| 10 May 2021 | 170.25 | 171.20 | 169.20 | 170.85 | 170.85 | 68,204,698 |
| 07 May 2021 | 172.35 | 172.35 | 168.48 | 169.60 | 169.60 | 24,956,364 |
| 06 May 2021 | 170.40 | 171.25 | 167.95 | 171.20 | 171.20 | 49,786,174 |
| 05 May 2021 | 168.55 | 171.10 | 168.08 | 170.25 | 170.25 | 38,156,980 |
| 04 May 2021 | 166.95 | 169.00 | 166.10 | 167.95 | 167.95 | 49,923,447 |
| 30 Apr 2021 | 164.10 | 165.62 | 163.20 | 164.95 | 164.95 | 28,742,637 |
| 29 Apr 2021 | 162.25 | 164.75 | 161.15 | 163.80 | 163.80 | 32,797,150 |
| 28 Apr 2021 | 159.10 | 160.55 | 158.70 | 159.85 | 159.85 | 35,452,269 |
| 27 Apr 2021 | 156.50 | 158.65 | 155.50 | 158.60 | 158.60 | 27,409,724 |
| 26 Apr 2021 | 154.90 | 157.10 | 153.85 | 156.55 | 156.55 | 14,651,080 |
| 23 Apr 2021 | 153.90 | 155.65 | 153.10 | 155.05 | 155.05 | 21,968,014 |
| 22 Apr 2021 | 153.15 | 154.95 | 152.05 | 154.45 | 154.45 | 16,450,689 |
| 21 Apr 2021 | 152.00 | 154.95 | 150.42 | 153.25 | 153.25 | 16,079,138 |
| 20 Apr 2021 | 154.30 | 155.10 | 153.07 | 153.10 | 153.10 | 16,672,984 |
| 19 Apr 2021 | 153.80 | 155.39 | 153.20 | 154.65 | 154.65 | 31,861,645 |
| 16 Apr 2021 | 152.00 | 155.00 | 150.15 | 154.35 | 154.35 | 30,385,603 |
| 15 Apr 2021 | 151.00 | 152.00 | 149.35 | 150.55 | 150.55 | 15,782,107 |
| 14 Apr 2021 | 150.55 | 150.55 | 147.85 | 150.20 | 150.20 | 18,866,656 |
| 13 Apr 2021 | 152.65 | 153.25 | 149.25 | 150.80 | 150.80 | 18,120,658 |
| 12 Apr 2021 | 152.50 | 153.55 | 150.70 | 152.05 | 152.05 | 16,769,506 |
| 09 Apr 2021 | 155.15 | 155.20 | 152.38 | 153.50 | 153.50 | 14,057,057 |
| 08 Apr 2021 | 157.00 | 157.20 | 153.20 | 155.20 | 155.20 | 45,235,782 |
| 07 Apr 2021 | 153.70 | 156.80 | 153.59 | 156.40 | 156.40 | 33,831,104 |
| 06 Apr 2021 | 157.00 | 157.35 | 152.35 | 152.65 | 152.65 | 33,743,053 |
| 01 Apr 2021 | 155.20 | 157.20 | 154.25 | 156.45 | 156.45 | 25,459,916 |
| 31 Mar 2021 | 154.65 | 157.73 | 154.50 | 154.80 | 154.80 | 64,994,446 |
| 30 Mar 2021 | 153.20 | 154.70 | 150.89 | 153.70 | 153.70 | 29,068,362 |
| 29 Mar 2021 | 149.55 | 152.60 | 145.65 | 152.40 | 152.40 | 24,891,087 |
| 26 Mar 2021 | 146.40 | 148.30 | 145.65 | 148.05 | 148.05 | 16,558,246 |
| 25 Mar 2021 | 145.75 | 149.65 | 144.64 | 145.35 | 145.35 | 19,059,634 |
| 24 Mar 2021 | 147.70 | 148.72 | 145.73 | 146.25 | 146.25 | 27,540,164 |
| 23 Mar 2021 | 145.25 | 149.80 | 144.75 | 148.95 | 148.95 | 25,205,195 |
| 22 Mar 2021 | 144.65 | 147.85 | 143.00 | 145.70 | 145.70 | 26,599,135 |
| 19 Mar 2021 | 150.00 | 155.35 | 145.35 | 145.35 | 145.35 | 83,576,919 |
| 18 Mar 2021 | 153.45 | 154.30 | 145.46 | 151.30 | 151.30 | 41,889,262 |
| 17 Mar 2021 | 146.05 | 153.50 | 145.60 | 152.50 | 152.50 | 70,594,647 |
| 16 Mar 2021 | 139.25 | 144.05 | 137.79 | 143.20 | 143.20 | 40,171,004 |
| 15 Mar 2021 | 138.55 | 142.06 | 138.05 | 138.60 | 138.60 | 42,455,188 |
| 12 Mar 2021 | 135.10 | 138.55 | 135.10 | 137.25 | 137.25 | 19,506,948 |
| 11 Mar 2021 | 137.85 | 138.38 | 135.40 | 136.15 | 136.15 | 13,104,218 |
| 10 Mar 2021 | 136.30 | 138.22 | 134.65 | 137.25 | 137.25 | 17,499,684 |
| 09 Mar 2021 | 135.80 | 141.35 | 135.80 | 136.90 | 136.90 | 25,135,604 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
