UK markets closed
NIKKEI 225
31,872.52 -499.38 (-1.54%) HANG SENG
17,373.03 -238.84 (-1.36%) CRUDE OIL
91.81 +0.10 (+0.11%) GOLD FUTURES
1,881.70 +3.10 (+0.17%) DOW
33,666.34 +116.07 (+0.35%) Bitcoin GBP
22,146.29 +621.73 (+2.89%)
BT Group plc (BT-A.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 116.85 | 116.85 | 114.10 | 115.95 | 115.95 | 17,344,484 |
| 27 Sept 2023 | 117.35 | 117.90 | 116.50 | 117.30 | 117.30 | 33,343,931 |
| 26 Sept 2023 | 115.80 | 117.65 | 115.35 | 117.65 | 117.65 | 13,556,210 |
| 25 Sept 2023 | 119.10 | 119.31 | 115.68 | 116.25 | 116.25 | 24,092,811 |
| 22 Sept 2023 | 119.70 | 121.58 | 119.25 | 119.40 | 119.40 | 37,570,898 |
| 21 Sept 2023 | 120.80 | 121.45 | 119.00 | 120.55 | 120.55 | 16,983,169 |
| 20 Sept 2023 | 116.85 | 122.05 | 116.85 | 121.40 | 121.40 | 29,327,051 |
| 19 Sept 2023 | 118.75 | 119.20 | 115.55 | 116.35 | 116.35 | 23,160,499 |
| 18 Sept 2023 | 116.75 | 118.60 | 115.98 | 118.20 | 118.20 | 77,062,715 |
| 15 Sept 2023 | 119.70 | 119.85 | 116.50 | 117.00 | 117.00 | 123,302,925 |
| 14 Sept 2023 | 117.15 | 119.42 | 116.06 | 118.75 | 118.75 | 25,421,238 |
| 13 Sept 2023 | 116.75 | 118.21 | 116.15 | 117.55 | 117.55 | 45,750,662 |
| 12 Sept 2023 | 113.85 | 116.85 | 113.80 | 116.15 | 116.15 | 25,761,003 |
| 11 Sept 2023 | 111.75 | 113.40 | 111.75 | 113.10 | 113.10 | 25,390,320 |
| 08 Sept 2023 | 114.20 | 114.60 | 112.15 | 112.15 | 112.15 | 14,230,430 |
| 07 Sept 2023 | 113.45 | 114.60 | 112.20 | 114.00 | 114.00 | 12,554,106 |
| 06 Sept 2023 | 114.00 | 114.20 | 111.99 | 114.10 | 114.10 | 10,481,506 |
| 05 Sept 2023 | 113.80 | 114.55 | 112.94 | 114.20 | 114.20 | 11,177,510 |
| 04 Sept 2023 | 115.95 | 115.96 | 114.50 | 114.55 | 114.55 | 8,199,611 |
| 01 Sept 2023 | 116.30 | 117.09 | 115.40 | 115.40 | 115.40 | 11,941,132 |
| 31 Aug 2023 | 114.40 | 115.67 | 114.20 | 115.60 | 115.60 | 69,691,690 |
| 30 Aug 2023 | 116.40 | 116.92 | 114.15 | 114.15 | 114.15 | 25,710,276 |
| 29 Aug 2023 | 113.65 | 116.05 | 113.30 | 116.05 | 116.05 | 20,954,951 |
| 25 Aug 2023 | 112.40 | 113.65 | 112.10 | 112.35 | 112.35 | 9,939,650 |
| 24 Aug 2023 | 114.75 | 115.90 | 112.40 | 112.70 | 112.70 | 11,157,243 |
| 23 Aug 2023 | 112.50 | 114.25 | 112.10 | 114.25 | 114.25 | 34,688,434 |
| 22 Aug 2023 | 112.30 | 113.50 | 112.15 | 112.40 | 112.40 | 142,953,412 |
| 21 Aug 2023 | 111.80 | 113.89 | 111.80 | 112.20 | 112.20 | 12,556,973 |
| 18 Aug 2023 | 112.75 | 113.95 | 111.10 | 112.45 | 112.45 | 13,191,569 |
| 17 Aug 2023 | 112.15 | 113.64 | 111.70 | 113.00 | 113.00 | 11,831,395 |
| 16 Aug 2023 | 113.20 | 113.74 | 112.25 | 112.55 | 112.55 | 45,776,612 |
| 15 Aug 2023 | 114.75 | 115.20 | 113.15 | 113.55 | 113.55 | 13,930,489 |
| 14 Aug 2023 | 115.00 | 115.55 | 114.45 | 115.20 | 115.20 | 20,681,376 |
| 11 Aug 2023 | 114.90 | 116.15 | 114.65 | 115.00 | 115.00 | 18,788,920 |
| 10 Aug 2023 | 114.65 | 115.65 | 114.15 | 115.25 | 115.25 | 14,216,945 |
| 09 Aug 2023 | 113.00 | 115.80 | 112.70 | 113.90 | 113.90 | 25,001,407 |
| 08 Aug 2023 | 113.40 | 113.75 | 111.20 | 112.35 | 112.35 | 21,219,565 |
| 07 Aug 2023 | 113.60 | 114.30 | 112.10 | 113.40 | 113.40 | 19,090,570 |
| 04 Aug 2023 | 114.20 | 115.05 | 112.25 | 114.90 | 114.90 | 21,206,304 |
| 03 Aug 2023 | 112.80 | 115.10 | 111.79 | 113.95 | 113.95 | 155,365,539 |
| 03 Aug 2023 | 5.39 Dividend | |||||
| 02 Aug 2023 | 121.25 | 121.90 | 118.30 | 118.95 | 113.56 | 50,759,328 |
| 01 Aug 2023 | 121.95 | 124.05 | 121.46 | 122.35 | 116.81 | 18,615,275 |
| 31 Jul 2023 | 124.50 | 124.95 | 121.15 | 122.00 | 116.47 | 21,268,429 |
| 28 Jul 2023 | 123.85 | 125.65 | 123.55 | 124.15 | 118.52 | 34,769,196 |
| 27 Jul 2023 | 127.40 | 131.10 | 121.55 | 123.90 | 118.29 | 38,881,693 |
| 26 Jul 2023 | 123.10 | 126.50 | 122.85 | 126.50 | 120.77 | 23,315,197 |
| 25 Jul 2023 | 126.15 | 126.48 | 123.60 | 124.30 | 118.67 | 13,229,470 |
| 24 Jul 2023 | 123.45 | 127.24 | 123.31 | 125.95 | 120.24 | 13,080,631 |
| 21 Jul 2023 | 126.30 | 126.70 | 123.10 | 123.15 | 117.57 | 18,580,594 |
| 20 Jul 2023 | 125.75 | 127.59 | 124.70 | 125.80 | 120.10 | 17,691,579 |
| 19 Jul 2023 | 123.10 | 127.55 | 122.62 | 125.55 | 119.86 | 24,034,158 |
| 18 Jul 2023 | 122.35 | 122.73 | 120.70 | 121.60 | 116.09 | 27,206,535 |
| 17 Jul 2023 | 123.50 | 125.05 | 123.00 | 123.00 | 117.43 | 47,226,942 |
| 14 Jul 2023 | 123.90 | 125.70 | 123.60 | 124.30 | 118.67 | 14,218,645 |
| 13 Jul 2023 | 125.90 | 126.70 | 124.30 | 124.50 | 118.86 | 14,103,158 |
| 12 Jul 2023 | 122.05 | 126.60 | 122.00 | 125.55 | 119.86 | 18,468,163 |
| 11 Jul 2023 | 122.50 | 122.65 | 120.65 | 122.25 | 116.71 | 13,255,699 |
| 10 Jul 2023 | 122.50 | 124.35 | 120.10 | 122.00 | 116.47 | 22,754,376 |
| 07 Jul 2023 | 121.15 | 123.05 | 120.95 | 122.25 | 116.71 | 16,714,886 |
| 06 Jul 2023 | 123.50 | 124.40 | 120.85 | 121.50 | 115.99 | 25,995,794 |
| 05 Jul 2023 | 125.00 | 125.00 | 123.50 | 124.05 | 118.43 | 52,658,527 |
| 04 Jul 2023 | 124.75 | 125.85 | 124.25 | 125.00 | 119.34 | 98,434,407 |
| 03 Jul 2023 | 123.60 | 124.35 | 122.35 | 124.35 | 118.72 | 27,839,339 |
| 30 Jun 2023 | 123.30 | 124.20 | 122.25 | 122.35 | 116.81 | 34,460,644 |
| 29 Jun 2023 | 124.20 | 124.49 | 121.75 | 122.30 | 116.76 | 29,582,944 |
| 28 Jun 2023 | 123.20 | 125.30 | 121.55 | 123.85 | 118.24 | 29,675,467 |
| 27 Jun 2023 | 122.30 | 125.00 | 121.15 | 123.00 | 117.43 | 35,859,248 |
| 26 Jun 2023 | 128.05 | 128.05 | 125.55 | 127.65 | 121.87 | 22,687,596 |
| 23 Jun 2023 | 129.15 | 165.49 | 126.75 | 127.50 | 121.72 | 29,502,496 |
| 22 Jun 2023 | 130.40 | 131.05 | 128.10 | 129.20 | 123.35 | 14,604,573 |
| 21 Jun 2023 | 133.90 | 134.20 | 130.85 | 131.20 | 125.25 | 21,421,849 |
| 20 Jun 2023 | 134.65 | 136.45 | 133.20 | 135.05 | 128.93 | 10,560,148 |
| 19 Jun 2023 | 135.90 | 137.65 | 133.75 | 135.30 | 129.17 | 19,405,402 |
| 16 Jun 2023 | 134.75 | 137.60 | 134.65 | 136.40 | 130.22 | 46,307,036 |
| 15 Jun 2023 | 136.80 | 136.80 | 133.85 | 134.65 | 128.55 | 30,927,121 |
| 14 Jun 2023 | 139.05 | 141.65 | 135.80 | 136.80 | 130.60 | 43,015,380 |
| 13 Jun 2023 | 144.60 | 144.60 | 140.20 | 140.65 | 134.28 | 22,540,599 |
| 12 Jun 2023 | 147.75 | 147.85 | 143.65 | 143.65 | 137.14 | 16,209,551 |
| 09 Jun 2023 | 147.75 | 149.10 | 146.90 | 147.00 | 140.34 | 16,065,650 |
| 08 Jun 2023 | 150.30 | 150.68 | 146.80 | 147.55 | 140.86 | 19,354,648 |
| 07 Jun 2023 | 143.75 | 150.55 | 143.30 | 149.45 | 142.68 | 22,359,169 |
| 06 Jun 2023 | 144.80 | 145.10 | 141.95 | 144.05 | 137.52 | 20,284,121 |
| 05 Jun 2023 | 145.35 | 148.40 | 144.50 | 145.15 | 138.57 | 11,509,550 |
| 02 Jun 2023 | 149.10 | 150.10 | 140.08 | 143.65 | 137.14 | 26,590,046 |
| 01 Jun 2023 | 145.65 | 149.00 | 145.45 | 148.65 | 141.91 | 19,978,968 |
| 31 May 2023 | 145.05 | 149.00 | 143.75 | 146.85 | 140.20 | 32,320,776 |
| 30 May 2023 | 144.50 | 147.45 | 144.00 | 145.90 | 139.29 | 10,614,358 |
| 26 May 2023 | 145.00 | 145.60 | 143.40 | 144.05 | 137.52 | 15,043,610 |
| 25 May 2023 | 149.10 | 149.10 | 144.95 | 145.10 | 138.53 | 18,271,878 |
| 24 May 2023 | 148.05 | 150.32 | 147.45 | 148.80 | 142.06 | 20,376,078 |
| 23 May 2023 | 147.00 | 150.68 | 147.00 | 148.50 | 141.77 | 132,899,871 |
| 22 May 2023 | 145.30 | 149.10 | 145.24 | 147.85 | 141.15 | 274,905,672 |
| 19 May 2023 | 142.50 | 146.13 | 139.40 | 144.95 | 138.38 | 19,682,194 |
| 18 May 2023 | 135.50 | 144.10 | 133.20 | 140.70 | 134.32 | 109,389,438 |
| 17 May 2023 | 150.15 | 150.70 | 147.25 | 148.10 | 141.39 | 22,901,543 |
| 16 May 2023 | 153.75 | 154.25 | 149.93 | 150.30 | 143.49 | 20,117,818 |
| 15 May 2023 | 153.45 | 154.20 | 152.08 | 153.75 | 146.78 | 15,221,616 |
| 12 May 2023 | 152.00 | 153.48 | 151.85 | 152.40 | 145.49 | 8,140,522 |
| 11 May 2023 | 154.95 | 155.65 | 151.15 | 152.55 | 145.64 | 18,857,940 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
