UK markets open in 7 hours 41 minutes

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
134.65+2.25 (+1.70%)
At close: 06:45PM GMT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023131.85135.10130.95134.65134.6536,398,554
02 Feb 2023121.45132.85118.85132.40132.4043,580,272
01 Feb 2023125.40125.65122.97123.90123.9021,257,962
31 Jan 2023127.85128.20124.65124.65124.6540,672,615
30 Jan 2023130.00130.46126.95128.00128.0047,883,662
27 Jan 2023130.75130.95128.10129.90129.9013,857,163
26 Jan 2023129.70130.00128.67129.10129.1019,770,485
25 Jan 2023131.10131.50127.90129.05129.0514,500,201
24 Jan 2023130.70131.55128.15131.05131.0521,235,364
23 Jan 2023130.00130.70129.28130.35130.3518,933,094
20 Jan 2023127.55130.82126.55129.35129.3515,113,798
19 Jan 2023128.75128.85124.45127.15127.1524,068,942
18 Jan 2023132.45132.55128.00128.00128.0024,772,182
17 Jan 2023130.05132.65129.85132.20132.2092,111,109
16 Jan 2023127.85130.60126.20130.30130.3020,666,045
13 Jan 2023129.25129.55127.00127.00127.0018,599,537
12 Jan 2023126.55129.40126.45128.35128.3523,981,019
11 Jan 2023125.85128.85125.80126.65126.6517,463,457
10 Jan 2023127.50128.24124.40125.15125.1517,520,689
09 Jan 2023130.80130.80126.65128.05128.0528,734,135
06 Jan 2023125.00127.45123.85126.65126.6539,672,436
05 Jan 2023121.00123.80120.55123.80123.8035,071,127
04 Jan 2023115.50120.60114.96120.60120.6018,003,328
03 Jan 2023113.25115.88112.54114.80114.8017,259,029
30 Dec 2022116.00116.00112.05112.05112.0511,447,649
29 Dec 2022114.00115.25111.84115.20115.2016,275,067
29 Dec 20222.31 Dividend
28 Dec 2022115.15116.66114.80115.20112.8915,207,260
23 Dec 2022114.55115.55114.00114.00111.715,990,449
22 Dec 2022113.50114.50113.22114.35112.0612,580,318
21 Dec 2022112.50113.95111.65113.50111.2228,953,561
20 Dec 2022112.55112.60111.30112.00109.7512,667,291
19 Dec 2022113.70114.82111.57112.60110.3416,772,989
16 Dec 2022114.50114.86111.82112.95110.6938,888,935
15 Dec 2022115.75117.00114.40114.40112.1122,802,571
14 Dec 2022114.05118.54114.05116.25113.9237,658,830
13 Dec 2022113.05116.15111.50113.90111.6222,078,603
12 Dec 2022113.30113.55110.55112.75110.4924,810,334
09 Dec 2022113.00113.80112.05113.55111.2721,769,857
08 Dec 2022115.90116.45112.25112.55110.2935,238,880
07 Dec 2022120.05120.30116.85116.90114.5618,817,461
06 Dec 2022121.20121.36118.65120.30117.8972,700,621
05 Dec 2022120.80121.79120.60120.95118.5213,795,887
02 Dec 2022120.45121.33118.70120.70118.2816,158,382
01 Dec 2022122.10124.10119.53120.55118.1330,434,927
30 Nov 2022124.30124.50121.40121.40118.9742,712,118
29 Nov 2022123.20124.20122.30122.85120.3920,723,744
28 Nov 2022127.20127.80123.15123.80121.3220,837,616
25 Nov 2022126.25128.00125.43126.90124.3610,417,924
24 Nov 2022124.80127.10123.70126.15123.629,531,708
23 Nov 2022125.40125.95124.19124.75122.2510,163,652
22 Nov 2022122.60125.10122.60124.80122.3054,318,323
21 Nov 2022122.40124.60120.67123.75121.2713,396,874
18 Nov 2022120.50122.85120.17122.80120.3416,891,964
17 Nov 2022121.20121.30118.43120.05117.6411,612,002
16 Nov 2022122.65122.89119.55120.85118.4315,476,409
15 Nov 2022124.70126.00122.40122.75120.2918,829,293
14 Nov 2022121.05125.60120.30124.95122.4429,710,986
11 Nov 2022119.45120.35117.45119.80117.4025,017,345
10 Nov 2022115.30122.05115.30120.35117.9425,495,104
09 Nov 2022117.10118.40114.25115.85113.5316,621,986
08 Nov 2022115.40117.45114.84117.45115.0956,795,855
07 Nov 2022115.00117.05113.80115.20112.8923,184,482
04 Nov 2022117.15118.33114.00114.10111.8136,873,168
03 Nov 2022122.45124.78113.95116.40114.0748,632,853
02 Nov 2022129.75129.75127.62127.75125.1923,768,756
01 Nov 2022130.10131.41127.70128.90126.3213,974,422
31 Oct 2022127.35130.05127.35129.80127.2038,209,624
28 Oct 2022125.05127.25125.05126.65124.1114,119,747
27 Oct 2022126.80127.40125.25126.45123.918,678,984
26 Oct 2022125.50127.25125.50126.40123.8756,996,670
25 Oct 2022127.00127.55124.32125.70123.1811,031,163
24 Oct 2022125.35127.00123.69125.90123.3810,840,633
21 Oct 2022125.80125.95123.35123.55121.0718,801,333
20 Oct 2022127.55127.90123.40125.45122.9319,228,742
19 Oct 2022126.90128.60125.25127.70125.1414,851,519
18 Oct 2022126.10127.01124.97126.70124.1615,011,198
17 Oct 2022123.50126.00122.40124.95122.4412,819,754
14 Oct 2022122.15124.05120.75122.65120.1915,778,571
13 Oct 2022119.00123.85117.05120.80118.3828,816,236
12 Oct 2022123.70123.85119.25119.50117.1033,951,557
11 Oct 2022125.15125.15122.85123.80121.3210,710,919
10 Oct 2022123.15126.89123.15125.75123.2310,914,652
07 Oct 2022124.60126.20123.93124.00121.5119,528,775
06 Oct 2022126.60127.47124.65124.65122.1514,617,176
05 Oct 2022129.30129.45125.25126.35123.8215,401,762
04 Oct 2022127.95131.05127.70129.40126.8116,600,206
03 Oct 2022121.55128.04120.65126.70124.1639,076,734
30 Sept 2022120.05123.95120.05121.35118.9229,569,838
29 Sept 2022126.10127.15120.80121.50119.0627,974,786
28 Sept 2022125.30127.75122.50127.45124.8937,135,415
27 Sept 2022127.70128.65125.22125.55123.0318,461,609
26 Sept 2022130.05130.05125.85128.50125.9322,784,807
23 Sept 2022135.20135.79129.15129.85127.2517,297,411
22 Sept 2022135.30135.30133.48134.50131.8011,638,197
21 Sept 2022136.55137.40134.02135.05132.3416,624,196
20 Sept 2022139.60141.35136.55136.95134.2015,091,965
16 Sept 2022139.50141.20139.05139.05136.2634,938,846
15 Sept 2022142.85143.15139.80141.10138.2714,345,111
14 Sept 2022141.70142.80139.75140.45137.6349,150,871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...