UK markets closed

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
121.35-0.15 (-0.12%)
At close: 05:11PM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022120.05123.95120.05121.35121.3529,569,838
29 Sept 2022126.10127.15120.80121.50121.5027,974,786
28 Sept 2022125.30127.75122.50127.45127.4537,135,415
27 Sept 2022127.70128.65125.22125.55125.5518,461,609
26 Sept 2022130.05130.05125.85128.50128.5022,784,807
23 Sept 2022135.20135.79129.15129.85129.8517,297,411
22 Sept 2022135.30135.30133.48134.50134.5011,638,197
21 Sept 2022136.55137.40134.02135.05135.0516,624,196
20 Sept 2022139.60141.35136.55136.95136.9515,091,965
16 Sept 2022139.50141.20139.05139.05139.0534,938,846
15 Sept 2022142.85143.15139.80141.10141.1014,345,111
14 Sept 2022141.70142.80139.75140.45140.4549,150,871
13 Sept 2022146.05147.80142.74142.75142.7542,842,581
12 Sept 2022142.00144.75140.65144.50144.5042,494,338
09 Sept 2022137.95141.35137.05140.10140.1021,309,370
08 Sept 2022141.65141.94138.30139.25139.2528,344,344
07 Sept 2022141.55142.40140.50141.95141.9522,002,837
06 Sept 2022142.05143.75140.65142.15142.1524,116,752
05 Sept 2022145.50145.50142.25144.65144.6525,579,366
02 Sept 2022145.70147.20144.15146.45146.4526,151,041
01 Sept 2022150.80151.20145.10146.05146.0523,890,840
31 Aug 2022152.25152.25149.60150.70150.7024,842,711
30 Aug 2022150.80153.70150.62151.85151.8581,671,245
26 Aug 2022152.85153.65151.25151.45151.4525,963,680
25 Aug 2022153.95154.60152.13152.70152.709,003,278
24 Aug 2022156.90157.30153.25153.70153.7018,418,011
23 Aug 2022158.50160.50156.59157.10157.1019,096,022
22 Aug 2022157.15158.25155.87156.30156.3016,733,618
19 Aug 2022157.85158.85156.55157.25157.2512,920,709
18 Aug 2022157.40159.00156.40157.25157.257,705,663
17 Aug 2022162.70163.00156.95157.10157.1012,859,444
16 Aug 2022158.00165.76158.00160.75160.7514,668,359
15 Aug 2022158.80158.95156.70157.60157.608,522,874
12 Aug 2022158.35159.70157.14157.90157.9011,586,139
11 Aug 2022159.75161.00156.55158.00158.0017,004,997
10 Aug 2022161.00161.50157.95158.75158.7541,912,255
09 Aug 2022158.85161.70157.90160.95160.9516,368,567
08 Aug 2022160.75161.75158.39159.20159.2014,365,123
05 Aug 2022156.15160.35155.20159.55159.5519,677,477
04 Aug 2022155.85157.30153.97156.20156.2022,495,668
04 Aug 20225.39 Dividend
03 Aug 2022160.20164.00159.60161.50156.1154,737,837
02 Aug 2022158.50162.31158.50160.85155.4825,493,266
01 Aug 2022161.95163.95159.79160.15154.8118,573,672
29 Jul 2022162.55165.10154.75161.80156.4047,252,905
28 Jul 2022171.90174.95158.65161.85156.4552,991,457
27 Jul 2022176.95177.70174.28176.10170.2222,698,643
26 Jul 2022180.00180.64176.80176.80170.9019,582,747
25 Jul 2022177.80182.85177.80180.15174.1425,782,120
22 Jul 2022181.05182.57177.20177.20171.2925,516,210
21 Jul 2022179.75182.18178.70181.05175.0119,633,834
20 Jul 2022182.20185.05178.30179.65173.6521,872,005
19 Jul 2022178.30181.45177.15181.45175.3916,243,626
18 Jul 2022174.30181.75171.60178.80172.8340,670,702
15 Jul 2022191.10192.96174.55175.65169.7950,280,680
14 Jul 2022192.10193.60189.65190.20183.8529,020,109
13 Jul 2022196.05196.40191.22193.35186.9019,357,703
12 Jul 2022192.20196.60191.85196.60190.0419,854,814
11 Jul 2022191.40195.40190.77192.60186.1716,746,132
08 Jul 2022191.60193.90189.60193.40186.9514,782,857
07 Jul 2022190.60193.60188.95190.80184.4322,871,930
06 Jul 2022192.00196.30189.20189.20182.8934,094,275
05 Jul 2022191.45192.05187.50189.15182.8435,257,246
04 Jul 2022188.95191.77187.61190.40184.0516,117,223
01 Jul 2022186.05186.50183.03185.35179.1615,501,004
30 Jun 2022190.75192.55184.80186.30180.0823,460,555
29 Jun 2022192.40194.90190.65191.65185.2559,425,110
28 Jun 2022186.65192.91185.75192.30185.8831,670,587
27 Jun 2022189.10190.60182.30184.95178.7831,019,543
24 Jun 2022184.55188.85184.35188.50182.2122,508,317
23 Jun 2022181.90186.70181.66185.15178.9732,032,598
22 Jun 2022187.00187.85179.60181.55175.4934,526,873
21 Jun 2022187.80190.80186.35186.35180.1331,437,874
20 Jun 2022182.00188.55181.45188.45182.1630,437,205
17 Jun 2022180.70182.10178.55180.20174.1982,941,126
16 Jun 2022182.95184.00180.00180.00173.9934,539,395
15 Jun 2022180.20183.75179.00182.20176.1235,633,474
14 Jun 2022179.95183.30178.90179.65173.6525,003,369
13 Jun 2022174.60181.10174.60179.50173.5117,513,513
10 Jun 2022182.05182.05176.56178.15172.2045,295,395
09 Jun 2022180.65182.80179.95181.25175.2032,808,196
08 Jun 2022182.50182.50178.86181.20175.1543,575,126
07 Jun 2022185.10185.64179.60180.40174.3883,921,246
06 Jun 2022185.15187.90183.30184.90178.7372,550,387
01 Jun 2022187.90190.30186.15187.60181.3439,743,425
31 May 2022182.40191.25181.75187.25181.00225,022,557
30 May 2022184.55185.70182.50183.95177.8115,304,716
27 May 2022185.65186.70184.10184.25178.1023,266,648
26 May 2022182.70185.75179.06185.55179.3634,636,930
25 May 2022191.00193.20187.70189.90183.5619,811,809
24 May 2022186.60191.15185.90190.55184.1919,939,280
23 May 2022186.35187.65184.50187.55181.2923,210,958
20 May 2022180.35185.00178.35185.00178.8320,969,668
19 May 2022178.60180.50177.00179.60173.6126,359,904
18 May 2022182.35183.05180.25180.80174.7715,626,519
17 May 2022181.85184.27178.55182.50176.4118,723,561
16 May 2022179.90184.85179.50181.25175.2025,792,488
13 May 2022175.70180.60172.00180.60174.5752,174,642
12 May 2022174.75184.25173.16178.15172.2034,323,296
11 May 2022174.40176.90172.55176.45170.5649,133,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...