U.S. Markets close in 1 hr 6 mins

BT Group plc (BT-A.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
313.40-3.45 (-1.09%)
At close: 5:05PM BST
People also watch
NG.LCNA.LBP.LVOD.LAV.L
DateOpenHighLowCloseAdj Close*Volume
May 25, 2017311.00314.80308.80313.40313.4028,673,579
May 24, 2017316.25318.01313.90316.85316.8520,399,504
May 23, 2017315.45316.70311.68315.65315.6515,715,224
May 22, 2017313.45316.01311.63314.85314.8519,539,000
May 19, 2017310.00313.45307.35311.55311.5519,728,579
May 18, 2017314.80314.80304.20308.95308.9520,600,539
May 17, 2017309.25309.30305.50309.05309.0516,308,260
May 16, 2017304.60310.30299.76309.85309.8528,181,351
May 15, 2017306.05306.65301.45303.50303.5019,484,137
May 12, 2017298.00306.50297.90305.95305.9534,693,484
May 11, 2017312.55314.00297.40297.85297.8557,078,790
May 10, 2017306.75312.65303.90311.90311.9022,182,932
May 09, 2017307.40308.55304.50306.00306.0018,046,182
May 08, 2017310.30311.35306.25306.60306.6017,259,714
May 05, 2017303.95310.20303.95309.55309.5514,042,456
May 04, 2017304.00305.95301.00305.65305.6520,946,763
May 03, 2017303.05304.38301.55302.00302.0013,043,032
May 02, 2017305.50307.80302.25302.50302.5021,927,806
Apr 28, 2017307.25308.50301.64304.75304.7520,614,686
Apr 27, 2017310.00310.95307.92308.10308.1016,035,998
Apr 26, 2017312.80314.15310.05310.05310.0521,916,582
Apr 25, 2017313.90316.85311.88313.45313.4518,739,649
Apr 24, 2017314.85317.75310.40314.00314.0014,323,547
Apr 21, 2017310.80313.90310.00310.95310.9516,993,451
Apr 20, 2017310.50313.25310.18311.55311.5514,665,454
Apr 19, 2017310.15312.00308.20311.50311.5017,657,321
Apr 18, 2017313.10315.00308.80310.35310.3518,486,959
Apr 13, 2017316.60317.55312.05313.10313.1013,616,747
Apr 12, 2017312.60317.00311.80315.70315.7012,325,034
Apr 11, 2017315.00315.53310.20312.95312.9519,089,211
Apr 10, 2017311.85315.00310.02315.00315.0015,414,060
Apr 07, 2017312.45313.25309.00312.05312.0519,579,032
Apr 06, 2017312.60315.91310.45314.20314.2016,423,646
Apr 05, 2017315.45315.45311.22313.60313.6020,776,480
Apr 04, 2017316.90318.75312.65313.95313.9527,292,538
Apr 03, 2017325.50325.50314.53316.00316.0023,095,853
Mar 31, 2017315.55321.10309.95318.20318.2047,172,038
Mar 30, 2017323.30324.31315.15317.00317.0030,929,502
Mar 29, 2017324.45326.63322.25322.35322.3519,983,237
Mar 28, 2017325.75326.45320.10324.25324.2515,249,878
Mar 27, 2017320.00325.55318.69324.95324.9528,397,717
Mar 24, 2017330.10331.15324.45325.65325.6522,034,399
Mar 23, 2017330.45331.50325.10331.40331.4017,094,030
Mar 22, 2017325.90330.95324.79330.55330.5520,397,152
Mar 21, 2017333.05334.20326.75327.05327.0524,889,516
Mar 20, 2017335.85337.05332.30333.15333.1515,086,400
Mar 17, 2017329.20336.90324.00334.35334.3538,194,685
Mar 16, 2017335.00335.00328.11330.15330.1526,639,921
Mar 15, 2017333.45334.40330.60331.95331.9512,928,505
Mar 14, 2017332.45335.70331.70334.05334.0519,683,033
Mar 13, 2017344.55345.75330.65331.60331.6022,566,244
Mar 10, 2017345.00349.20337.80342.45342.4556,255,805
Mar 09, 2017327.80331.14325.65330.20330.2019,308,715
Mar 08, 2017328.35329.99326.70328.50328.5017,852,220
Mar 07, 2017333.90333.90331.75332.50332.5022,418,551
Mar 06, 2017332.90335.35332.76333.05333.0520,298,626
Mar 03, 2017334.20337.55331.75332.95332.9525,896,050
Mar 02, 2017328.00338.25327.20334.60334.6031,505,908
Mar 01, 2017327.40330.30323.35328.45328.4520,727,073
Feb 28, 2017328.00329.65326.50327.10327.1032,681,070
Feb 27, 2017333.05334.35330.03330.80330.8020,297,052
Feb 24, 2017331.20336.30330.80332.90332.9029,376,099
Feb 23, 2017327.00334.00326.80331.20331.2040,869,409
Feb 22, 2017319.75327.25319.62327.25327.2525,200,537
Feb 21, 2017323.90324.80320.30320.80320.8021,514,077
Feb 20, 2017322.50324.03320.05323.30323.3025,405,996
Feb 17, 2017312.50316.70310.13316.10316.1024,271,721
Feb 16, 2017310.10313.62309.70312.50312.5017,751,994
Feb 15, 2017307.95311.30306.65309.70309.7019,463,490
Feb 14, 2017305.35306.10303.68305.75305.7524,402,739
Feb 13, 2017306.40308.40304.70304.70304.7017,846,974
Feb 10, 2017309.05310.81305.45306.25306.2520,868,195
Feb 09, 2017309.60311.60307.70308.30308.3021,600,390
Feb 08, 2017308.75311.57304.60311.20311.2021,901,183
Feb 07, 2017306.25310.60306.25308.55308.5519,449,588
Feb 06, 2017307.50311.44305.80306.85306.8521,923,551
Feb 03, 2017306.75308.30303.95307.45307.4520,244,309
Feb 02, 2017304.40307.84302.65305.20305.2021,647,702
Feb 01, 2017308.60316.58304.10305.60305.6046,532,823
Jan 31, 2017305.10310.75302.90303.85303.8546,058,678
Jan 30, 2017304.00305.80301.16305.50305.5034,021,663
Jan 27, 2017306.20309.95298.55302.80302.8049,123,499
Jan 26, 2017301.50306.20300.45302.10302.1049,045,051
Jan 25, 2017303.45314.61297.80302.35302.3590,610,473
Jan 24, 2017325.00330.00301.40303.00303.00214,275,017
Jan 23, 2017383.95384.42380.40382.55382.5529,047,084
Jan 20, 2017380.00387.35380.00387.15387.1517,947,148
Jan 19, 2017381.05382.35375.50378.05378.0518,010,196
Jan 18, 2017386.00386.00379.20380.55380.5519,083,173
Jan 17, 2017386.50387.88382.65383.40383.4014,856,927
Jan 16, 2017391.55391.55387.80388.60388.6017,387,665
Jan 13, 2017392.95393.47389.85391.75391.7522,586,462
Jan 12, 2017395.00398.79390.95392.00392.0024,210,563
Jan 11, 2017397.00400.70393.30396.85396.8529,094,238
Jan 10, 2017384.50389.15383.55387.70387.7023,103,009
Jan 09, 2017386.25386.90380.85385.95385.9513,307,527
Jan 06, 2017385.20385.25381.60384.55384.5512,651,601
Jan 05, 2017382.60386.05375.32384.40384.4018,310,312
Jan 04, 2017372.50380.80365.55380.55380.5522,025,318
Jan 03, 2017366.90376.45366.90371.45371.4514,324,026
*Close price adjusted for dividends and splits.
Loading more data...