BT-A.L - BT Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2020116.70118.00115.15115.15115.153,745,650
14 Jul 2020110.55116.40110.39115.60115.6042,802,901
13 Jul 2020111.55112.00109.50111.10111.1019,135,373
10 Jul 2020106.55110.15106.53110.00110.0012,671,388
09 Jul 2020108.25108.80106.40107.85107.8518,492,374
08 Jul 2020106.75108.80106.39107.00107.0018,962,467
07 Jul 2020109.20110.18106.90107.30107.3023,351,852
06 Jul 2020113.00113.50109.50109.50109.5024,347,407
03 Jul 2020113.90114.25110.15111.35111.3518,206,812
02 Jul 2020112.40114.60112.00113.25113.2584,421,939
01 Jul 2020114.65114.75110.60111.00111.0026,811,971
30 Jun 20201.161.171.141.141.1428,837,560
29 Jun 2020113.85116.50112.65116.40116.4030,008,978
26 Jun 2020118.75120.15114.55114.55114.5521,596,648
25 Jun 2020116.45117.65113.50117.60117.6021,045,436
24 Jun 2020119.55120.48116.40116.40116.4018,700,549
23 Jun 2020120.75122.70119.95121.05121.0524,843,031
22 Jun 2020120.35122.55118.70120.35120.3534,078,760
19 Jun 2020118.05120.00117.10118.55118.5545,744,492
18 Jun 2020117.40118.83115.43118.15118.1517,858,139
17 Jun 2020118.20121.00117.40118.20118.2044,473,471
16 Jun 2020116.50119.06115.85117.70117.7021,452,960
15 Jun 2020112.50115.99112.20113.65113.6524,049,067
12 Jun 2020113.30117.40111.10115.30115.3027,114,072
11 Jun 2020119.00119.25113.40114.00114.0040,551,432
10 Jun 2020123.35123.80119.70120.50120.5049,616,147
09 Jun 2020126.15127.45122.05122.05122.0538,077,430
08 Jun 2020118.90128.35117.40126.35126.3547,509,341
05 Jun 2020116.00121.10115.70119.95119.9551,212,181
04 Jun 2020116.90118.54115.25115.80115.8028,387,177
03 Jun 2020118.50119.00115.85117.90117.9030,894,792
02 Jun 2020119.75120.30117.20117.60117.6035,431,811
01 Jun 2020117.80120.75116.55119.10119.1025,945,042
29 May 2020117.50119.40116.00116.25116.2598,396,950
28 May 2020119.85121.00118.45118.75118.7536,454,722
27 May 2020115.90122.00115.55119.70119.7038,254,408
26 May 2020118.50119.20113.55115.10115.1030,975,088
22 May 2020113.20116.05111.55115.80115.8024,533,132
21 May 2020110.05115.80109.60114.70114.7028,038,951
20 May 2020111.05111.35107.85110.60110.6031,176,325
19 May 2020111.15112.65109.15111.25111.2538,861,632
18 May 2020109.40110.88107.05110.35110.3526,848,422
15 May 2020108.50112.65106.75107.70107.7074,857,401
14 May 2020101.00103.0098.39102.15102.1549,269,947
13 May 2020108.20108.45101.40101.40101.4048,453,365
12 May 2020107.00110.45106.35108.80108.8046,068,607
11 May 2020107.00108.59104.66106.75106.7541,281,782
07 May 2020104.00109.51101.10104.95104.95141,653,292
06 May 2020115.95118.20114.25114.25114.2534,490,004
05 May 2020115.00118.90114.35115.35115.3528,874,509
04 May 2020110.00115.65107.25113.95113.9543,433,972
01 May 2020115.40117.10112.90112.90112.9021,212,735
30 Apr 2020120.20121.15116.05116.05116.0544,026,923
29 Apr 2020120.10123.36119.40119.85119.8534,972,502
28 Apr 2020116.10120.65115.05120.35120.3542,956,374
27 Apr 2020117.80118.55115.55117.35117.3521,743,586
24 Apr 2020117.00119.15114.99115.45115.4527,812,669
23 Apr 2020117.00121.30115.67120.05120.0522,752,465
22 Apr 2020117.35118.71113.76116.95116.9525,568,097
21 Apr 2020119.25120.65115.65115.95115.9549,291,986
20 Apr 2020122.25122.30117.95121.65121.6519,922,921
17 Apr 2020125.25126.40119.65120.60120.6025,466,861
16 Apr 2020119.50122.25118.50121.45121.4525,457,567
15 Apr 2020124.50126.35118.55118.65118.6532,633,369
14 Apr 2020127.60130.00124.02124.15124.1567,246,319
09 Apr 2020123.60126.49119.90125.80125.8025,427,808
08 Apr 2020119.00123.55116.25122.25122.2524,044,161
07 Apr 2020120.55125.10119.60121.70121.7037,070,012
06 Apr 2020114.25117.90113.00117.00117.0049,804,223
03 Apr 2020115.05115.95110.70111.30111.3029,799,101
02 Apr 2020115.10118.50113.50115.00115.0030,781,828
01 Apr 2020115.50118.28113.15114.80114.8050,763,941
31 Mar 2020120.84129.21116.68117.90117.9039,299,216
30 Mar 2020122.40129.21117.08119.42119.4246,139,308
27 Mar 2020127.72129.22118.24119.40119.4042,477,247
26 Mar 2020127.12135.14127.12131.28131.2832,247,575
25 Mar 2020132.00136.46126.64131.56131.5699,180,646
24 Mar 2020121.74132.82121.42132.82132.8238,118,044
23 Mar 2020120.24125.62114.26117.78117.7863,373,182
20 Mar 2020135.00137.66124.94126.08126.0879,155,017
19 Mar 2020127.00135.82122.58129.44129.4486,293,393
18 Mar 2020119.34136.32118.86127.00127.0055,216,097
17 Mar 2020117.48122.26112.40121.20121.2046,932,918
16 Mar 2020107.84114.26102.90112.94112.9463,597,277
13 Mar 2020111.30118.80109.54112.30112.3067,165,696
12 Mar 2020117.36118.72107.32107.32107.3256,442,094
11 Mar 2020121.06127.28121.00122.64122.6444,423,154
10 Mar 2020122.34127.45118.90119.54119.5440,017,832
09 Mar 2020124.36126.11118.58120.14120.1452,107,372
06 Mar 2020132.00132.46127.66130.90130.9033,833,727
05 Mar 2020140.36140.88134.02134.20134.2036,782,574
04 Mar 2020140.06140.98137.98139.98139.9831,415,647
03 Mar 2020141.06144.98139.62139.66139.6631,628,898
02 Mar 2020145.88146.28136.54139.76139.7658,743,703
28 Feb 2020135.92141.62134.92141.62141.6268,935,193
27 Feb 2020144.42144.98139.10139.50139.5039,840,865
26 Feb 2020147.52148.76145.66146.52146.5235,652,783
25 Feb 2020152.00152.96147.48148.42148.4230,021,265
24 Feb 2020153.28155.32149.88151.26151.2620,525,509
21 Feb 2020155.92156.54154.65156.28156.2818,658,804
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more