UK markets open in 5 hours 51 minutes
NIKKEI 225
27,113.13 -475.24 (-1.72%) HANG SENG
24,656.46 0.00 (0.00%) CRUDE OIL
83.64 +0.33 (+0.40%) GOLD FUTURES
1,842.50 +0.80 (+0.04%) DOW
34,364.50 +99.13 (+0.29%) BTC-GBP
26,805.58 -7.15 (-0.03%)
BT Group plc (BT-A.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:13PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 188.75 | 193.60 | 184.65 | 186.10 | 186.10 | 30,358,362 |
| 21 Jan 2022 | 187.20 | 190.18 | 186.52 | 188.75 | 188.75 | 26,984,355 |
| 20 Jan 2022 | 190.20 | 191.75 | 187.20 | 189.50 | 189.50 | 45,817,189 |
| 19 Jan 2022 | 186.10 | 191.29 | 185.75 | 189.90 | 189.90 | 26,803,389 |
| 18 Jan 2022 | 182.15 | 189.20 | 182.10 | 186.60 | 186.60 | 33,859,975 |
| 17 Jan 2022 | 180.00 | 183.35 | 179.85 | 181.05 | 181.05 | 15,634,923 |
| 14 Jan 2022 | 177.65 | 181.50 | 177.00 | 179.60 | 179.60 | 18,320,991 |
| 13 Jan 2022 | 174.50 | 178.35 | 173.35 | 178.15 | 178.15 | 27,372,810 |
| 12 Jan 2022 | 176.20 | 177.05 | 173.30 | 174.65 | 174.65 | 16,856,824 |
| 11 Jan 2022 | 177.70 | 178.35 | 175.55 | 177.15 | 177.15 | 23,004,639 |
| 10 Jan 2022 | 176.00 | 179.42 | 174.05 | 177.80 | 177.80 | 80,972,571 |
| 07 Jan 2022 | 175.15 | 176.05 | 171.95 | 176.05 | 176.05 | 19,827,238 |
| 06 Jan 2022 | 173.60 | 177.72 | 172.09 | 175.55 | 175.55 | 25,725,284 |
| 05 Jan 2022 | 173.05 | 175.75 | 172.56 | 175.75 | 175.75 | 19,131,231 |
| 04 Jan 2022 | 167.55 | 174.30 | 167.55 | 172.65 | 172.65 | 20,179,308 |
| 31 Dec 2021 | 166.55 | 170.10 | 166.55 | 169.55 | 169.55 | 4,543,644 |
| 30 Dec 2021 | 168.30 | 169.80 | 167.00 | 168.00 | 168.00 | 8,309,275 |
| 30 Dec 2021 | 2.31 Dividend | |||||
| 29 Dec 2021 | 173.25 | 174.25 | 170.10 | 170.10 | 167.79 | 12,220,819 |
| 24 Dec 2021 | 168.45 | 171.19 | 168.45 | 170.65 | 168.33 | 2,378,852 |
| 23 Dec 2021 | 171.25 | 171.90 | 168.70 | 168.70 | 166.41 | 9,040,614 |
| 22 Dec 2021 | 167.60 | 169.94 | 167.00 | 169.90 | 167.59 | 18,159,418 |
| 21 Dec 2021 | 166.80 | 167.95 | 165.30 | 166.95 | 164.68 | 10,961,481 |
| 20 Dec 2021 | 164.60 | 166.07 | 162.42 | 164.95 | 162.71 | 50,418,122 |
| 17 Dec 2021 | 166.35 | 171.14 | 166.35 | 167.40 | 165.13 | 44,599,705 |
| 16 Dec 2021 | 166.75 | 169.55 | 162.00 | 166.30 | 164.04 | 37,125,464 |
| 15 Dec 2021 | 167.55 | 170.60 | 163.40 | 163.80 | 161.58 | 73,904,810 |
| 14 Dec 2021 | 171.00 | 173.05 | 161.05 | 167.35 | 165.08 | 58,181,805 |
| 13 Dec 2021 | 178.40 | 178.50 | 173.80 | 174.85 | 172.48 | 373,032,906 |
| 10 Dec 2021 | 176.30 | 180.82 | 175.35 | 178.45 | 176.03 | 35,515,387 |
| 09 Dec 2021 | 173.30 | 178.30 | 172.22 | 176.65 | 174.25 | 36,762,471 |
| 08 Dec 2021 | 172.25 | 173.45 | 170.35 | 171.85 | 169.52 | 48,136,504 |
| 07 Dec 2021 | 173.55 | 175.15 | 172.30 | 172.70 | 170.35 | 69,582,354 |
| 06 Dec 2021 | 171.00 | 172.95 | 170.05 | 171.90 | 169.57 | 16,951,983 |
| 03 Dec 2021 | 170.20 | 170.80 | 166.23 | 168.60 | 166.31 | 23,921,359 |
| 02 Dec 2021 | 164.00 | 171.80 | 163.00 | 169.00 | 166.70 | 30,963,393 |
| 01 Dec 2021 | 161.00 | 166.75 | 159.95 | 166.30 | 164.04 | 54,359,436 |
| 30 Nov 2021 | 162.25 | 162.90 | 157.50 | 158.60 | 156.45 | 58,522,192 |
| 29 Nov 2021 | 167.90 | 168.60 | 160.00 | 163.40 | 161.18 | 47,308,994 |
| 26 Nov 2021 | 157.20 | 158.05 | 153.70 | 154.00 | 151.91 | 63,990,623 |
| 25 Nov 2021 | 161.60 | 161.95 | 159.85 | 160.85 | 158.67 | 13,488,527 |
| 24 Nov 2021 | 160.45 | 162.40 | 158.13 | 161.70 | 159.50 | 15,910,620 |
| 23 Nov 2021 | 163.45 | 164.76 | 158.90 | 159.70 | 157.53 | 24,549,283 |
| 22 Nov 2021 | 165.00 | 167.80 | 162.60 | 164.70 | 162.46 | 19,906,325 |
| 19 Nov 2021 | 166.15 | 168.30 | 159.35 | 160.65 | 158.47 | 20,206,435 |
| 18 Nov 2021 | 166.45 | 167.85 | 165.20 | 166.75 | 164.49 | 24,718,103 |
| 17 Nov 2021 | 166.20 | 167.93 | 164.10 | 167.55 | 165.27 | 15,141,729 |
| 16 Nov 2021 | 165.30 | 169.65 | 165.29 | 166.60 | 164.34 | 13,063,723 |
| 15 Nov 2021 | 166.90 | 170.96 | 164.75 | 164.95 | 162.71 | 22,422,735 |
| 12 Nov 2021 | 165.20 | 167.45 | 164.65 | 167.15 | 164.88 | 18,461,397 |
| 11 Nov 2021 | 164.85 | 166.72 | 163.65 | 164.30 | 162.07 | 15,057,365 |
| 10 Nov 2021 | 162.00 | 165.15 | 160.40 | 165.15 | 162.91 | 18,953,366 |
| 09 Nov 2021 | 163.20 | 164.50 | 160.30 | 162.65 | 160.44 | 25,058,965 |
| 08 Nov 2021 | 159.25 | 160.65 | 157.40 | 158.45 | 156.30 | 26,733,924 |
| 05 Nov 2021 | 158.05 | 165.30 | 157.64 | 160.00 | 157.83 | 37,872,374 |
| 04 Nov 2021 | 147.25 | 160.00 | 146.10 | 157.80 | 155.66 | 62,475,688 |
| 03 Nov 2021 | 142.35 | 144.75 | 140.50 | 142.15 | 140.22 | 17,209,256 |
| 02 Nov 2021 | 146.95 | 146.95 | 142.30 | 142.70 | 140.76 | 17,600,079 |
| 01 Nov 2021 | 141.25 | 148.55 | 138.40 | 145.00 | 143.03 | 40,294,620 |
| 29 Oct 2021 | 140.95 | 140.95 | 138.40 | 138.90 | 137.01 | 18,063,806 |
| 28 Oct 2021 | 141.00 | 143.35 | 139.25 | 139.25 | 137.36 | 19,532,065 |
| 27 Oct 2021 | 143.40 | 144.60 | 140.30 | 142.00 | 140.07 | 29,272,897 |
| 26 Oct 2021 | 136.00 | 144.79 | 134.85 | 143.25 | 141.30 | 42,305,302 |
| 25 Oct 2021 | 137.00 | 137.40 | 135.15 | 135.20 | 133.36 | 13,950,201 |
| 22 Oct 2021 | 137.80 | 138.30 | 136.56 | 136.70 | 134.84 | 8,667,035 |
| 21 Oct 2021 | 138.60 | 139.70 | 137.30 | 137.55 | 135.68 | 10,945,555 |
| 20 Oct 2021 | 137.50 | 139.80 | 136.37 | 139.55 | 137.65 | 73,378,648 |
| 19 Oct 2021 | 137.85 | 138.95 | 136.40 | 137.00 | 135.14 | 18,791,615 |
| 18 Oct 2021 | 140.20 | 141.05 | 137.26 | 137.45 | 135.58 | 14,616,786 |
| 15 Oct 2021 | 141.40 | 141.75 | 138.85 | 140.60 | 138.69 | 20,903,757 |
| 14 Oct 2021 | 142.20 | 143.22 | 140.85 | 140.90 | 138.99 | 15,236,848 |
| 13 Oct 2021 | 142.35 | 143.87 | 140.85 | 141.40 | 139.48 | 17,582,324 |
| 12 Oct 2021 | 143.50 | 146.45 | 143.50 | 145.25 | 143.28 | 18,559,783 |
| 11 Oct 2021 | 146.25 | 147.01 | 144.95 | 146.50 | 144.51 | 22,041,751 |
| 08 Oct 2021 | 146.15 | 146.60 | 143.60 | 146.35 | 144.36 | 34,800,950 |
| 07 Oct 2021 | 147.50 | 149.42 | 145.90 | 146.25 | 144.26 | 18,798,600 |
| 06 Oct 2021 | 149.40 | 150.40 | 145.75 | 146.50 | 144.51 | 24,687,954 |
| 05 Oct 2021 | 151.80 | 153.70 | 149.05 | 151.35 | 149.29 | 21,907,462 |
| 04 Oct 2021 | 152.00 | 153.05 | 146.35 | 151.45 | 149.39 | 43,071,731 |
| 01 Oct 2021 | 158.50 | 158.85 | 156.58 | 158.85 | 156.69 | 19,823,905 |
| 30 Sept 2021 | 163.50 | 164.80 | 159.52 | 159.80 | 157.63 | 24,749,788 |
| 29 Sept 2021 | 162.60 | 163.93 | 161.10 | 162.70 | 160.49 | 30,810,570 |
| 28 Sept 2021 | 161.95 | 164.55 | 161.05 | 162.25 | 160.05 | 17,950,653 |
| 27 Sept 2021 | 159.20 | 164.35 | 158.99 | 162.60 | 160.39 | 22,361,063 |
| 24 Sept 2021 | 158.40 | 159.35 | 157.25 | 158.45 | 156.30 | 15,496,079 |
| 23 Sept 2021 | 160.45 | 161.24 | 157.80 | 158.65 | 156.50 | 20,158,554 |
| 22 Sept 2021 | 159.25 | 160.91 | 158.90 | 160.30 | 158.12 | 13,342,979 |
| 21 Sept 2021 | 155.95 | 162.15 | 154.65 | 159.50 | 157.33 | 27,366,007 |
| 20 Sept 2021 | 153.80 | 156.10 | 152.95 | 155.30 | 153.19 | 13,832,532 |
| 17 Sept 2021 | 155.75 | 158.60 | 155.65 | 156.15 | 154.03 | 159,522,529 |
| 16 Sept 2021 | 155.00 | 156.30 | 154.10 | 154.70 | 152.60 | 19,466,061 |
| 15 Sept 2021 | 155.10 | 155.95 | 152.90 | 154.85 | 152.75 | 28,077,891 |
| 14 Sept 2021 | 159.20 | 160.60 | 155.40 | 155.55 | 153.44 | 57,141,622 |
| 13 Sept 2021 | 159.79 | 160.85 | 158.54 | 159.58 | 157.42 | 966,212 |
| 10 Sept 2021 | 163.15 | 163.15 | 158.50 | 159.25 | 157.09 | 11,958,859 |
| 09 Sept 2021 | 163.20 | 163.94 | 159.35 | 161.20 | 159.01 | 17,999,489 |
| 08 Sept 2021 | 165.00 | 166.53 | 162.80 | 164.85 | 162.61 | 13,804,552 |
| 07 Sept 2021 | 164.55 | 169.55 | 163.95 | 164.65 | 162.41 | 20,271,892 |
| 06 Sept 2021 | 162.15 | 166.43 | 161.20 | 164.80 | 162.56 | 13,393,181 |
| 03 Sept 2021 | 162.05 | 164.00 | 161.45 | 162.05 | 159.85 | 18,110,717 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
