UK markets closed

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
101.15+1.15 (+1.15%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202099.86101.5098.38101.15101.1516,514,275
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
28 Aug 2020106.35107.65104.65104.65104.6520,609,607
27 Aug 2020107.10108.07105.50105.85105.8516,615,865
26 Aug 2020106.90108.20105.80106.80106.8016,371,754
25 Aug 2020109.95112.15106.95106.95106.9534,180,791
24 Aug 2020109.00110.08100.92109.00109.0046,409,033
21 Aug 2020103.60104.10100.92101.80101.8021,979,780
20 Aug 2020104.50105.50103.09103.10103.1021,011,059
19 Aug 2020104.25105.90102.90105.50105.5019,817,271
18 Aug 2020105.25107.90103.77103.90103.9019,223,504
17 Aug 2020107.70108.50105.57106.00106.0010,621,307
14 Aug 2020108.10108.56104.50108.05108.0521,330,463
13 Aug 2020107.95109.88107.70108.00108.0020,945,307
12 Aug 2020109.45112.10109.11110.20110.2032,187,912
11 Aug 2020108.50111.00108.25109.05109.0529,725,083
10 Aug 2020106.05108.20105.50107.85107.8520,512,248
07 Aug 2020103.60106.05103.15105.75105.7516,956,518
06 Aug 2020104.70105.11101.52103.60103.6028,360,650
05 Aug 2020105.40108.77104.50105.20105.2034,015,119
04 Aug 202099.34106.5599.00106.10106.1053,768,689
03 Aug 2020100.00100.5794.6898.0298.0237,677,352
31 Jul 2020109.00110.4098.5898.5898.5863,494,812
30 Jul 2020111.50111.70107.15107.85107.8520,562,280
29 Jul 2020110.00113.00108.42111.90111.9022,591,474
28 Jul 2020109.55112.10107.42109.95109.9528,762,636
27 Jul 2020111.95112.28108.05108.05108.0520,341,130
24 Jul 2020111.85113.60110.70112.35112.3518,726,955
23 Jul 2020114.50114.50111.50112.75112.7523,027,699
22 Jul 2020115.15116.85112.69114.10114.1033,643,840
21 Jul 2020116.30116.38114.50116.00116.0023,215,356
20 Jul 2020116.40116.45114.15115.50115.5015,625,803
17 Jul 2020115.10118.85112.95116.75116.7530,777,064
16 Jul 2020112.70115.55112.70115.15115.1519,848,643
15 Jul 2020116.70118.00112.30113.45113.4544,604,378
14 Jul 2020110.55116.40110.39115.60115.6042,802,901
13 Jul 2020111.55112.00109.50111.10111.1019,135,373
10 Jul 2020106.55110.15106.53110.00110.0012,671,388
09 Jul 2020108.25108.80106.40107.85107.8518,492,374
08 Jul 2020106.75108.80106.39107.00107.0018,962,467
07 Jul 2020109.20110.18106.90107.30107.3023,351,852
06 Jul 2020113.00113.50109.50109.50109.5024,347,407
03 Jul 2020113.90114.25110.15111.35111.3518,206,812
02 Jul 2020112.40114.60112.00113.25113.2584,421,939
01 Jul 2020114.65114.75110.60111.00111.0026,811,971
30 Jun 2020116.35117.50113.90114.05114.0528,837,560
29 Jun 2020113.85116.50112.65116.40116.4030,008,978
26 Jun 2020118.75120.15114.55114.55114.5521,596,648
25 Jun 2020116.45117.65113.50117.60117.6021,045,436
24 Jun 2020119.55120.48116.40116.40116.4018,700,549
23 Jun 2020120.75122.70119.95121.05121.0524,843,031
22 Jun 2020120.35122.55118.70120.35120.3534,078,760
19 Jun 2020118.05120.00117.10118.55118.5545,744,492
18 Jun 2020117.40118.83115.43118.15118.1517,858,139
17 Jun 2020118.20121.00117.40118.20118.2044,473,471
16 Jun 2020116.50119.06115.85117.70117.7021,452,960
15 Jun 2020112.50115.99112.20113.65113.6524,049,067
12 Jun 2020113.30117.40111.10115.30115.3027,114,072
11 Jun 2020119.00119.25113.40114.00114.0040,551,432
10 Jun 2020123.35123.80119.70120.50120.5049,616,147
09 Jun 2020126.15127.45122.05122.05122.0538,077,430
08 Jun 2020118.90128.35117.40126.35126.3547,509,341
05 Jun 2020116.00121.10115.70119.95119.9551,212,181
04 Jun 2020116.90118.54115.25115.80115.8028,387,177
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...