UK markets open in 5 hours 51 minutes

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
186.10-2.65 (-1.40%)
At close: 05:13PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022188.75193.60184.65186.10186.1030,358,362
21 Jan 2022187.20190.18186.52188.75188.7526,984,355
20 Jan 2022190.20191.75187.20189.50189.5045,817,189
19 Jan 2022186.10191.29185.75189.90189.9026,803,389
18 Jan 2022182.15189.20182.10186.60186.6033,859,975
17 Jan 2022180.00183.35179.85181.05181.0515,634,923
14 Jan 2022177.65181.50177.00179.60179.6018,320,991
13 Jan 2022174.50178.35173.35178.15178.1527,372,810
12 Jan 2022176.20177.05173.30174.65174.6516,856,824
11 Jan 2022177.70178.35175.55177.15177.1523,004,639
10 Jan 2022176.00179.42174.05177.80177.8080,972,571
07 Jan 2022175.15176.05171.95176.05176.0519,827,238
06 Jan 2022173.60177.72172.09175.55175.5525,725,284
05 Jan 2022173.05175.75172.56175.75175.7519,131,231
04 Jan 2022167.55174.30167.55172.65172.6520,179,308
31 Dec 2021166.55170.10166.55169.55169.554,543,644
30 Dec 2021168.30169.80167.00168.00168.008,309,275
30 Dec 20212.31 Dividend
29 Dec 2021173.25174.25170.10170.10167.7912,220,819
24 Dec 2021168.45171.19168.45170.65168.332,378,852
23 Dec 2021171.25171.90168.70168.70166.419,040,614
22 Dec 2021167.60169.94167.00169.90167.5918,159,418
21 Dec 2021166.80167.95165.30166.95164.6810,961,481
20 Dec 2021164.60166.07162.42164.95162.7150,418,122
17 Dec 2021166.35171.14166.35167.40165.1344,599,705
16 Dec 2021166.75169.55162.00166.30164.0437,125,464
15 Dec 2021167.55170.60163.40163.80161.5873,904,810
14 Dec 2021171.00173.05161.05167.35165.0858,181,805
13 Dec 2021178.40178.50173.80174.85172.48373,032,906
10 Dec 2021176.30180.82175.35178.45176.0335,515,387
09 Dec 2021173.30178.30172.22176.65174.2536,762,471
08 Dec 2021172.25173.45170.35171.85169.5248,136,504
07 Dec 2021173.55175.15172.30172.70170.3569,582,354
06 Dec 2021171.00172.95170.05171.90169.5716,951,983
03 Dec 2021170.20170.80166.23168.60166.3123,921,359
02 Dec 2021164.00171.80163.00169.00166.7030,963,393
01 Dec 2021161.00166.75159.95166.30164.0454,359,436
30 Nov 2021162.25162.90157.50158.60156.4558,522,192
29 Nov 2021167.90168.60160.00163.40161.1847,308,994
26 Nov 2021157.20158.05153.70154.00151.9163,990,623
25 Nov 2021161.60161.95159.85160.85158.6713,488,527
24 Nov 2021160.45162.40158.13161.70159.5015,910,620
23 Nov 2021163.45164.76158.90159.70157.5324,549,283
22 Nov 2021165.00167.80162.60164.70162.4619,906,325
19 Nov 2021166.15168.30159.35160.65158.4720,206,435
18 Nov 2021166.45167.85165.20166.75164.4924,718,103
17 Nov 2021166.20167.93164.10167.55165.2715,141,729
16 Nov 2021165.30169.65165.29166.60164.3413,063,723
15 Nov 2021166.90170.96164.75164.95162.7122,422,735
12 Nov 2021165.20167.45164.65167.15164.8818,461,397
11 Nov 2021164.85166.72163.65164.30162.0715,057,365
10 Nov 2021162.00165.15160.40165.15162.9118,953,366
09 Nov 2021163.20164.50160.30162.65160.4425,058,965
08 Nov 2021159.25160.65157.40158.45156.3026,733,924
05 Nov 2021158.05165.30157.64160.00157.8337,872,374
04 Nov 2021147.25160.00146.10157.80155.6662,475,688
03 Nov 2021142.35144.75140.50142.15140.2217,209,256
02 Nov 2021146.95146.95142.30142.70140.7617,600,079
01 Nov 2021141.25148.55138.40145.00143.0340,294,620
29 Oct 2021140.95140.95138.40138.90137.0118,063,806
28 Oct 2021141.00143.35139.25139.25137.3619,532,065
27 Oct 2021143.40144.60140.30142.00140.0729,272,897
26 Oct 2021136.00144.79134.85143.25141.3042,305,302
25 Oct 2021137.00137.40135.15135.20133.3613,950,201
22 Oct 2021137.80138.30136.56136.70134.848,667,035
21 Oct 2021138.60139.70137.30137.55135.6810,945,555
20 Oct 2021137.50139.80136.37139.55137.6573,378,648
19 Oct 2021137.85138.95136.40137.00135.1418,791,615
18 Oct 2021140.20141.05137.26137.45135.5814,616,786
15 Oct 2021141.40141.75138.85140.60138.6920,903,757
14 Oct 2021142.20143.22140.85140.90138.9915,236,848
13 Oct 2021142.35143.87140.85141.40139.4817,582,324
12 Oct 2021143.50146.45143.50145.25143.2818,559,783
11 Oct 2021146.25147.01144.95146.50144.5122,041,751
08 Oct 2021146.15146.60143.60146.35144.3634,800,950
07 Oct 2021147.50149.42145.90146.25144.2618,798,600
06 Oct 2021149.40150.40145.75146.50144.5124,687,954
05 Oct 2021151.80153.70149.05151.35149.2921,907,462
04 Oct 2021152.00153.05146.35151.45149.3943,071,731
01 Oct 2021158.50158.85156.58158.85156.6919,823,905
30 Sept 2021163.50164.80159.52159.80157.6324,749,788
29 Sept 2021162.60163.93161.10162.70160.4930,810,570
28 Sept 2021161.95164.55161.05162.25160.0517,950,653
27 Sept 2021159.20164.35158.99162.60160.3922,361,063
24 Sept 2021158.40159.35157.25158.45156.3015,496,079
23 Sept 2021160.45161.24157.80158.65156.5020,158,554
22 Sept 2021159.25160.91158.90160.30158.1213,342,979
21 Sept 2021155.95162.15154.65159.50157.3327,366,007
20 Sept 2021153.80156.10152.95155.30153.1913,832,532
17 Sept 2021155.75158.60155.65156.15154.03159,522,529
16 Sept 2021155.00156.30154.10154.70152.6019,466,061
15 Sept 2021155.10155.95152.90154.85152.7528,077,891
14 Sept 2021159.20160.60155.40155.55153.4457,141,622
13 Sept 2021159.79160.85158.54159.58157.42966,212
10 Sept 2021163.15163.15158.50159.25157.0911,958,859
09 Sept 2021163.20163.94159.35161.20159.0117,999,489
08 Sept 2021165.00166.53162.80164.85162.6113,804,552
07 Sept 2021164.55169.55163.95164.65162.4120,271,892
06 Sept 2021162.15166.43161.20164.80162.5613,393,181
03 Sept 2021162.05164.00161.45162.05159.8518,110,717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...