UK markets closed

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
115.95-1.35 (-1.15%)
At close: 04:45PM BST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2023116.85116.85114.10115.95115.9517,344,484
27 Sept 2023117.35117.90116.50117.30117.3033,343,931
26 Sept 2023115.80117.65115.35117.65117.6513,556,210
25 Sept 2023119.10119.31115.68116.25116.2524,092,811
22 Sept 2023119.70121.58119.25119.40119.4037,570,898
21 Sept 2023120.80121.45119.00120.55120.5516,983,169
20 Sept 2023116.85122.05116.85121.40121.4029,327,051
19 Sept 2023118.75119.20115.55116.35116.3523,160,499
18 Sept 2023116.75118.60115.98118.20118.2077,062,715
15 Sept 2023119.70119.85116.50117.00117.00123,302,925
14 Sept 2023117.15119.42116.06118.75118.7525,421,238
13 Sept 2023116.75118.21116.15117.55117.5545,750,662
12 Sept 2023113.85116.85113.80116.15116.1525,761,003
11 Sept 2023111.75113.40111.75113.10113.1025,390,320
08 Sept 2023114.20114.60112.15112.15112.1514,230,430
07 Sept 2023113.45114.60112.20114.00114.0012,554,106
06 Sept 2023114.00114.20111.99114.10114.1010,481,506
05 Sept 2023113.80114.55112.94114.20114.2011,177,510
04 Sept 2023115.95115.96114.50114.55114.558,199,611
01 Sept 2023116.30117.09115.40115.40115.4011,941,132
31 Aug 2023114.40115.67114.20115.60115.6069,691,690
30 Aug 2023116.40116.92114.15114.15114.1525,710,276
29 Aug 2023113.65116.05113.30116.05116.0520,954,951
25 Aug 2023112.40113.65112.10112.35112.359,939,650
24 Aug 2023114.75115.90112.40112.70112.7011,157,243
23 Aug 2023112.50114.25112.10114.25114.2534,688,434
22 Aug 2023112.30113.50112.15112.40112.40142,953,412
21 Aug 2023111.80113.89111.80112.20112.2012,556,973
18 Aug 2023112.75113.95111.10112.45112.4513,191,569
17 Aug 2023112.15113.64111.70113.00113.0011,831,395
16 Aug 2023113.20113.74112.25112.55112.5545,776,612
15 Aug 2023114.75115.20113.15113.55113.5513,930,489
14 Aug 2023115.00115.55114.45115.20115.2020,681,376
11 Aug 2023114.90116.15114.65115.00115.0018,788,920
10 Aug 2023114.65115.65114.15115.25115.2514,216,945
09 Aug 2023113.00115.80112.70113.90113.9025,001,407
08 Aug 2023113.40113.75111.20112.35112.3521,219,565
07 Aug 2023113.60114.30112.10113.40113.4019,090,570
04 Aug 2023114.20115.05112.25114.90114.9021,206,304
03 Aug 2023112.80115.10111.79113.95113.95155,365,539
03 Aug 20235.39 Dividend
02 Aug 2023121.25121.90118.30118.95113.5650,759,328
01 Aug 2023121.95124.05121.46122.35116.8118,615,275
31 Jul 2023124.50124.95121.15122.00116.4721,268,429
28 Jul 2023123.85125.65123.55124.15118.5234,769,196
27 Jul 2023127.40131.10121.55123.90118.2938,881,693
26 Jul 2023123.10126.50122.85126.50120.7723,315,197
25 Jul 2023126.15126.48123.60124.30118.6713,229,470
24 Jul 2023123.45127.24123.31125.95120.2413,080,631
21 Jul 2023126.30126.70123.10123.15117.5718,580,594
20 Jul 2023125.75127.59124.70125.80120.1017,691,579
19 Jul 2023123.10127.55122.62125.55119.8624,034,158
18 Jul 2023122.35122.73120.70121.60116.0927,206,535
17 Jul 2023123.50125.05123.00123.00117.4347,226,942
14 Jul 2023123.90125.70123.60124.30118.6714,218,645
13 Jul 2023125.90126.70124.30124.50118.8614,103,158
12 Jul 2023122.05126.60122.00125.55119.8618,468,163
11 Jul 2023122.50122.65120.65122.25116.7113,255,699
10 Jul 2023122.50124.35120.10122.00116.4722,754,376
07 Jul 2023121.15123.05120.95122.25116.7116,714,886
06 Jul 2023123.50124.40120.85121.50115.9925,995,794
05 Jul 2023125.00125.00123.50124.05118.4352,658,527
04 Jul 2023124.75125.85124.25125.00119.3498,434,407
03 Jul 2023123.60124.35122.35124.35118.7227,839,339
30 Jun 2023123.30124.20122.25122.35116.8134,460,644
29 Jun 2023124.20124.49121.75122.30116.7629,582,944
28 Jun 2023123.20125.30121.55123.85118.2429,675,467
27 Jun 2023122.30125.00121.15123.00117.4335,859,248
26 Jun 2023128.05128.05125.55127.65121.8722,687,596
23 Jun 2023129.15165.49126.75127.50121.7229,502,496
22 Jun 2023130.40131.05128.10129.20123.3514,604,573
21 Jun 2023133.90134.20130.85131.20125.2521,421,849
20 Jun 2023134.65136.45133.20135.05128.9310,560,148
19 Jun 2023135.90137.65133.75135.30129.1719,405,402
16 Jun 2023134.75137.60134.65136.40130.2246,307,036
15 Jun 2023136.80136.80133.85134.65128.5530,927,121
14 Jun 2023139.05141.65135.80136.80130.6043,015,380
13 Jun 2023144.60144.60140.20140.65134.2822,540,599
12 Jun 2023147.75147.85143.65143.65137.1416,209,551
09 Jun 2023147.75149.10146.90147.00140.3416,065,650
08 Jun 2023150.30150.68146.80147.55140.8619,354,648
07 Jun 2023143.75150.55143.30149.45142.6822,359,169
06 Jun 2023144.80145.10141.95144.05137.5220,284,121
05 Jun 2023145.35148.40144.50145.15138.5711,509,550
02 Jun 2023149.10150.10140.08143.65137.1426,590,046
01 Jun 2023145.65149.00145.45148.65141.9119,978,968
31 May 2023145.05149.00143.75146.85140.2032,320,776
30 May 2023144.50147.45144.00145.90139.2910,614,358
26 May 2023145.00145.60143.40144.05137.5215,043,610
25 May 2023149.10149.10144.95145.10138.5318,271,878
24 May 2023148.05150.32147.45148.80142.0620,376,078
23 May 2023147.00150.68147.00148.50141.77132,899,871
22 May 2023145.30149.10145.24147.85141.15274,905,672
19 May 2023142.50146.13139.40144.95138.3819,682,194
18 May 2023135.50144.10133.20140.70134.32109,389,438
17 May 2023150.15150.70147.25148.10141.3922,901,543
16 May 2023153.75154.25149.93150.30143.4920,117,818
15 May 2023153.45154.20152.08153.75146.7815,221,616
12 May 2023152.00153.48151.85152.40145.498,140,522
11 May 2023154.95155.65151.15152.55145.6418,857,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...