UK markets close in 6 hours 16 minutes

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
110.15+0.90 (+0.82%)
As of 09:59AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024110.00110.85109.15110.15110.151,154,753
27 Mar 2024108.75109.85107.83109.25109.2535,369,296
26 Mar 2024107.65109.28106.80108.85108.8595,616,089
25 Mar 2024107.20108.40106.85107.95107.9524,494,667
22 Mar 2024107.20109.78106.55107.60107.6024,854,733
21 Mar 2024106.55107.96106.41107.05107.0527,058,385
20 Mar 2024104.90106.00103.65105.00105.0026,414,869
19 Mar 2024104.45104.95103.50104.40104.4027,332,558
18 Mar 2024109.00109.40103.65104.65104.6531,279,322
15 Mar 2024108.45109.80108.45108.55108.55105,259,596
14 Mar 2024108.85111.00108.10108.45108.4527,455,966
13 Mar 2024109.85110.35108.60109.05109.0524,549,770
12 Mar 2024110.80111.20109.74109.75109.7522,041,689
11 Mar 2024109.30110.60109.10110.05110.0522,239,955
08 Mar 2024107.45109.70106.09109.40109.4033,999,340
07 Mar 2024107.05110.35106.70107.50107.5026,160,205
06 Mar 2024107.00108.85106.55106.90106.9019,839,782
05 Mar 2024105.50108.00104.60106.75106.7518,542,573
04 Mar 2024106.15107.50105.05106.15106.1529,011,757
01 Mar 2024104.85106.20103.45104.65104.6525,471,727
29 Feb 2024104.85105.95103.30104.45104.4547,470,893
28 Feb 2024106.60107.35103.24104.15104.1520,468,223
27 Feb 2024104.75106.55104.45106.25106.2547,806,790
26 Feb 2024106.80107.35105.00105.00105.0019,732,746
23 Feb 2024107.80108.15104.75106.90106.9027,717,121
22 Feb 2024108.70109.30107.45107.45107.4527,276,055
21 Feb 2024106.70109.30105.95108.60108.6030,952,687
20 Feb 2024107.00107.40105.65106.85106.8515,916,378
19 Feb 2024106.00107.81105.90106.75106.7523,263,178
16 Feb 2024106.55107.90106.20106.20106.2023,862,732
15 Feb 2024104.90107.40104.27106.30106.3044,693,846
14 Feb 2024102.85106.10102.85104.80104.8046,267,081
13 Feb 2024104.35105.20101.71102.30102.30277,542,819
12 Feb 2024104.55105.60101.70104.50104.5027,938,245
09 Feb 2024105.35106.45104.50104.95104.9521,425,113
08 Feb 2024105.05107.45105.00105.70105.7030,693,409
07 Feb 2024106.70107.65105.18105.30105.3025,493,088
06 Feb 2024109.75110.53106.30107.05107.0546,739,273
05 Feb 2024110.70112.75109.80109.80109.8018,648,054
02 Feb 2024110.95113.05109.90111.35111.3529,190,956
01 Feb 2024116.05118.75109.00109.00109.0034,871,062
31 Jan 2024113.30113.30111.50112.20112.2027,825,493
30 Jan 2024114.65115.90112.30112.75112.7517,605,836
29 Jan 2024115.80115.85113.90114.45114.4518,868,869
26 Jan 2024115.65116.85115.35116.20116.2018,546,010
25 Jan 2024115.75116.10114.35115.30115.3015,666,666
24 Jan 2024116.70117.25115.42116.20116.2015,552,852
23 Jan 2024115.95116.40114.85115.60115.6033,003,985
22 Jan 2024114.85116.70114.81115.05115.0517,598,767
19 Jan 2024114.80115.45113.55114.10114.1013,893,243
18 Jan 2024114.70116.00113.30114.40114.4018,338,555
17 Jan 2024114.50114.50112.25113.50113.5065,689,479
16 Jan 2024116.20116.50113.70114.30114.30142,474,487
15 Jan 2024116.70117.65115.80116.30116.3038,179,007
12 Jan 2024115.10117.90114.65116.90116.9024,424,759
11 Jan 2024117.35118.40115.45115.45115.4530,664,480
10 Jan 2024120.30121.45115.26116.60116.6036,145,632
09 Jan 2024121.95122.25120.90121.00121.0028,660,960
08 Jan 2024121.25122.65120.13122.30122.3013,187,142
05 Jan 2024120.90121.70119.95121.35121.3514,651,847
04 Jan 2024122.80123.25119.50121.60121.6023,616,665
03 Jan 2024124.85126.35122.95122.95122.9562,191,897
02 Jan 2024123.95125.25123.60125.10125.1011,708,109
29 Dec 2023122.65123.90122.20123.60123.608,037,532
28 Dec 2023124.15124.80122.70122.95122.959,117,362
28 Dec 20232.31 Dividend
27 Dec 2023127.25127.75125.05126.10123.7912,992,115
22 Dec 2023125.90127.51125.85127.30124.975,724,211
21 Dec 2023126.00127.75125.20126.30123.9917,080,028
20 Dec 2023125.55126.99122.80126.05123.7417,309,858
19 Dec 2023125.00125.85123.35123.55121.2932,331,862
18 Dec 2023124.30127.35122.95124.65122.3736,762,909
15 Dec 2023128.40130.00124.90125.00122.7135,535,720
14 Dec 2023129.15132.20127.60128.45126.1036,693,606
13 Dec 2023126.65127.65123.20126.10123.7972,763,329
12 Dec 2023128.00132.15123.30126.20123.8941,163,508
11 Dec 2023132.30133.40131.00131.35128.9443,768,714
08 Dec 2023133.50135.60132.00132.15129.7326,388,416
07 Dec 2023136.60138.50131.45134.40131.9439,295,603
06 Dec 2023131.10136.85129.45136.65134.1560,538,860
05 Dec 2023125.20131.03124.10130.25127.8632,669,149
04 Dec 2023124.00126.75122.90126.10123.7917,700,722
01 Dec 2023123.40123.95122.10123.65121.3814,584,908
30 Nov 2023123.10123.86121.60122.90120.6536,943,048
29 Nov 2023122.35122.75121.09122.55120.3113,244,184
28 Nov 2023122.75123.80121.10122.15119.9118,090,905
27 Nov 2023122.05123.55122.00123.50121.2415,661,703
24 Nov 2023122.05123.60119.05122.25120.0146,337,436
23 Nov 2023123.15125.00121.60122.65120.4027,883,577
22 Nov 2023118.60126.00115.00122.45120.2128,292,893
21 Nov 2023119.10120.15117.45118.05115.8913,464,602
20 Nov 2023118.75119.85118.31119.20117.0210,398,523
17 Nov 2023118.35119.50117.45118.90116.7217,849,813
16 Nov 2023119.31120.43118.00118.00115.8428,756,961
15 Nov 2023120.00121.70119.00119.50117.3124,917,481
14 Nov 2023125.40126.25119.55119.55117.3696,331,423
13 Nov 2023122.20123.90120.75122.95120.7016,030,290
10 Nov 2023122.05123.90120.65121.50119.2720,177,234
09 Nov 2023120.95123.35120.70122.85120.6012,804,336
08 Nov 2023123.35123.35121.20121.55119.3216,364,584
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...