BT-A.L - BT Group plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 203.00 | 209.20 | 201.20 | 201.65 | 201.65 | 62,890,980 |
| 12 Dec 2019 | 190.24 | 192.03 | 188.52 | 189.28 | 189.28 | 28,138,191 |
| 11 Dec 2019 | 187.56 | 190.24 | 185.26 | 190.24 | 190.24 | 41,974,386 |
| 10 Dec 2019 | 191.88 | 193.40 | 187.70 | 188.70 | 188.70 | 25,642,998 |
| 09 Dec 2019 | 190.76 | 193.32 | 190.38 | 192.42 | 192.42 | 17,755,515 |
| 06 Dec 2019 | 187.80 | 192.16 | 185.70 | 191.16 | 191.16 | 15,448,715 |
| 05 Dec 2019 | 186.34 | 190.74 | 185.34 | 190.74 | 190.74 | 23,592,484 |
| 04 Dec 2019 | 184.54 | 186.82 | 182.16 | 186.38 | 186.38 | 27,086,121 |
| 03 Dec 2019 | 189.32 | 189.32 | 183.08 | 184.60 | 184.60 | 31,736,245 |
| 02 Dec 2019 | 191.50 | 192.64 | 187.70 | 187.70 | 187.70 | 20,532,414 |
| 29 Nov 2019 | 193.42 | 194.66 | 191.56 | 191.56 | 191.56 | 27,649,017 |
| 28 Nov 2019 | 193.36 | 194.34 | 192.47 | 193.50 | 193.50 | 13,882,695 |
| 27 Nov 2019 | 189.72 | 193.54 | 188.59 | 193.06 | 193.06 | 21,143,197 |
| 26 Nov 2019 | 192.00 | 192.66 | 189.30 | 189.30 | 189.30 | 48,426,836 |
| 25 Nov 2019 | 190.00 | 192.86 | 190.00 | 192.00 | 192.00 | 17,898,886 |
| 22 Nov 2019 | 187.20 | 190.44 | 186.24 | 190.18 | 190.18 | 13,857,930 |
| 21 Nov 2019 | 188.56 | 190.10 | 186.74 | 187.32 | 187.32 | 19,174,334 |
| 20 Nov 2019 | 189.42 | 190.22 | 187.24 | 189.78 | 189.78 | 23,746,647 |
| 19 Nov 2019 | 191.82 | 192.50 | 189.74 | 190.16 | 190.16 | 16,466,196 |
| 18 Nov 2019 | 190.02 | 193.34 | 190.00 | 192.54 | 192.54 | 19,861,111 |
| 15 Nov 2019 | 191.42 | 195.72 | 188.00 | 193.00 | 193.00 | 37,232,753 |
| 14 Nov 2019 | 197.20 | 197.38 | 195.04 | 195.24 | 195.24 | 16,973,741 |
| 13 Nov 2019 | 197.00 | 198.23 | 195.96 | 196.70 | 196.70 | 21,447,244 |
| 12 Nov 2019 | 195.34 | 197.12 | 193.56 | 197.00 | 197.00 | 25,129,252 |
| 11 Nov 2019 | 187.24 | 192.98 | 185.26 | 192.98 | 192.98 | 33,768,795 |
| 08 Nov 2019 | 189.60 | 190.46 | 186.86 | 187.14 | 187.14 | 25,687,059 |
| 07 Nov 2019 | 193.02 | 196.00 | 187.80 | 190.40 | 190.40 | 33,901,276 |
| 06 Nov 2019 | 202.05 | 203.30 | 191.80 | 193.14 | 193.14 | 40,846,542 |
| 05 Nov 2019 | 204.35 | 204.75 | 202.50 | 202.60 | 202.60 | 20,925,483 |
| 04 Nov 2019 | 203.20 | 206.30 | 202.85 | 204.35 | 204.35 | 16,749,343 |
| 01 Nov 2019 | 204.00 | 205.45 | 202.25 | 203.35 | 203.35 | 41,266,583 |
| 31 Oct 2019 | 201.95 | 207.12 | 197.16 | 204.70 | 204.70 | 37,415,300 |
| 30 Oct 2019 | 200.25 | 203.30 | 199.54 | 201.95 | 201.95 | 38,590,751 |
| 29 Oct 2019 | 202.50 | 202.97 | 198.24 | 201.15 | 201.15 | 38,589,182 |
| 28 Oct 2019 | 201.55 | 206.50 | 199.78 | 202.65 | 202.65 | 32,592,569 |
| 25 Oct 2019 | 205.60 | 206.50 | 199.78 | 201.50 | 201.50 | 20,008,046 |
| 24 Oct 2019 | 207.50 | 208.50 | 205.88 | 206.30 | 206.30 | 20,610,544 |
| 23 Oct 2019 | 205.95 | 208.50 | 204.45 | 207.70 | 207.70 | 17,882,499 |
| 22 Oct 2019 | 208.70 | 210.75 | 206.35 | 207.50 | 207.50 | 17,431,763 |
| 21 Oct 2019 | 205.80 | 212.25 | 205.65 | 209.20 | 209.20 | 20,717,645 |
| 18 Oct 2019 | 203.75 | 207.10 | 202.60 | 206.25 | 206.25 | 33,491,549 |
| 17 Oct 2019 | 200.70 | 206.20 | 198.36 | 204.30 | 204.30 | 32,253,618 |
| 16 Oct 2019 | 202.15 | 202.95 | 170.03 | 201.45 | 201.45 | 39,611,767 |
| 15 Oct 2019 | 197.60 | 203.80 | 195.16 | 201.50 | 201.50 | 49,376,740 |
| 14 Oct 2019 | 194.72 | 198.79 | 184.08 | 197.26 | 197.26 | 25,253,580 |
| 11 Oct 2019 | 183.94 | 198.56 | 183.94 | 197.00 | 197.00 | 76,994,245 |
| 10 Oct 2019 | 179.12 | 184.86 | 178.38 | 184.86 | 184.86 | 29,831,268 |
| 09 Oct 2019 | 175.54 | 179.78 | 175.28 | 177.98 | 177.98 | 20,957,617 |
| 08 Oct 2019 | 179.54 | 179.54 | 173.74 | 176.14 | 176.14 | 16,826,734 |
| 07 Oct 2019 | 174.80 | 179.60 | 174.30 | 178.64 | 178.64 | 15,387,825 |
| 04 Oct 2019 | 175.56 | 176.44 | 172.52 | 176.44 | 176.44 | 13,292,241 |
| 03 Oct 2019 | 174.38 | 176.16 | 172.08 | 174.52 | 174.52 | 24,899,695 |
| 02 Oct 2019 | 178.60 | 179.26 | 174.34 | 174.46 | 174.46 | 20,755,929 |
| 01 Oct 2019 | 179.90 | 182.50 | 178.04 | 179.14 | 179.14 | 23,503,470 |
| 30 Sep 2019 | 178.36 | 179.70 | 177.42 | 178.58 | 178.58 | 18,002,506 |
| 27 Sep 2019 | 174.70 | 179.34 | 174.70 | 177.50 | 177.50 | 17,255,979 |
| 26 Sep 2019 | 174.78 | 176.82 | 173.32 | 174.82 | 174.82 | 27,293,391 |
| 25 Sep 2019 | 174.58 | 176.58 | 171.84 | 174.56 | 174.56 | 17,163,828 |
| 24 Sep 2019 | 176.30 | 177.14 | 174.24 | 174.96 | 174.96 | 27,591,377 |
| 23 Sep 2019 | 178.56 | 178.56 | 174.48 | 176.28 | 176.28 | 41,596,479 |
| 20 Sep 2019 | 176.62 | 182.20 | 175.84 | 178.76 | 178.76 | 94,733,076 |
| 19 Sep 2019 | 172.88 | 177.32 | 172.36 | 177.32 | 177.32 | 29,675,330 |
| 18 Sep 2019 | 174.26 | 175.62 | 171.96 | 173.84 | 173.84 | 29,023,902 |
| 17 Sep 2019 | 176.04 | 176.58 | 172.20 | 174.10 | 174.10 | 26,981,224 |
| 16 Sep 2019 | 170.32 | 177.40 | 169.51 | 177.22 | 177.22 | 35,335,726 |
| 13 Sep 2019 | 170.68 | 172.42 | 169.76 | 170.87 | 170.87 | 21,545,488 |
| 12 Sep 2019 | 173.04 | 194.74 | 169.90 | 170.82 | 170.82 | 25,695,712 |
| 11 Sep 2019 | 168.02 | 173.00 | 167.56 | 173.00 | 173.00 | 32,168,513 |
| 10 Sep 2019 | 167.84 | 168.76 | 162.80 | 168.34 | 168.34 | 66,388,410 |
| 09 Sep 2019 | 168.08 | 169.92 | 166.10 | 169.08 | 169.08 | 51,801,608 |
| 06 Sep 2019 | 168.50 | 168.50 | 166.18 | 167.64 | 167.64 | 16,384,904 |
| 05 Sep 2019 | 167.08 | 168.72 | 166.54 | 167.72 | 167.72 | 16,448,388 |
| 04 Sep 2019 | 166.10 | 167.86 | 165.14 | 166.38 | 166.38 | 23,635,330 |
| 03 Sep 2019 | 167.54 | 167.96 | 165.24 | 166.08 | 166.08 | 19,767,353 |
| 02 Sep 2019 | 165.88 | 168.44 | 165.56 | 167.06 | 167.06 | 13,891,791 |
| 30 Aug 2019 | 164.10 | 166.54 | 163.32 | 165.64 | 165.64 | 31,395,125 |
| 29 Aug 2019 | 162.58 | 165.54 | 162.42 | 164.02 | 164.02 | 15,570,543 |
| 28 Aug 2019 | 159.02 | 163.14 | 158.56 | 162.60 | 162.60 | 25,382,339 |
| 27 Aug 2019 | 159.16 | 160.56 | 157.67 | 160.00 | 160.00 | 41,136,489 |
| 23 Aug 2019 | 162.98 | 163.88 | 158.68 | 158.94 | 158.94 | 22,957,994 |
| 22 Aug 2019 | 160.94 | 164.34 | 160.70 | 161.40 | 161.40 | 19,800,891 |
| 21 Aug 2019 | 162.66 | 164.06 | 160.92 | 161.76 | 161.76 | 22,870,460 |
| 20 Aug 2019 | 167.20 | 167.54 | 162.34 | 162.84 | 162.84 | 34,750,080 |
| 19 Aug 2019 | 165.00 | 167.54 | 164.52 | 167.38 | 167.38 | 19,696,196 |
| 16 Aug 2019 | 168.00 | 170.16 | 163.76 | 164.02 | 164.02 | 25,559,140 |
| 15 Aug 2019 | 167.18 | 168.25 | 163.24 | 164.38 | 164.38 | 27,879,942 |
| 14 Aug 2019 | 172.66 | 173.64 | 167.68 | 167.68 | 167.68 | 22,371,699 |
| 13 Aug 2019 | 171.78 | 173.69 | 171.20 | 172.08 | 172.08 | 19,645,529 |
| 12 Aug 2019 | 173.20 | 174.88 | 171.80 | 172.18 | 172.18 | 12,555,251 |
| 09 Aug 2019 | 173.60 | 183.10 | 171.58 | 172.96 | 172.96 | 21,279,620 |
| 08 Aug 2019 | 175.40 | 185.10 | 172.72 | 173.56 | 173.56 | 28,016,072 |
| 08 Aug 2019 | 10.78 Dividend | |||||
| 07 Aug 2019 | 184.24 | 184.84 | 182.16 | 184.40 | 173.62 | 23,949,080 |
| 06 Aug 2019 | 184.40 | 184.40 | 180.12 | 184.10 | 173.34 | 35,854,518 |
| 05 Aug 2019 | 183.02 | 185.30 | 182.24 | 183.38 | 172.66 | 30,738,722 |
| 02 Aug 2019 | 191.20 | 191.82 | 184.36 | 186.02 | 175.15 | 45,881,097 |
| 01 Aug 2019 | 193.06 | 197.18 | 192.52 | 193.92 | 182.58 | 23,057,929 |
| 31 Jul 2019 | 192.58 | 193.58 | 191.48 | 193.18 | 181.89 | 57,787,550 |
| 30 Jul 2019 | 195.76 | 196.38 | 192.04 | 192.26 | 181.02 | 20,358,981 |
| 29 Jul 2019 | 192.48 | 196.22 | 192.00 | 194.56 | 183.19 | 26,532,589 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...