LSE - Delayed Quote GBp

BT Group plc (BT-A.L)

107.00 -1.15 (-1.06%)
At close: 5:12 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 108.80 109.40 106.60 107.00 107.00 17,517,921
Apr 22, 2024 106.70 109.30 106.45 108.15 108.15 219,978,400
Apr 19, 2024 104.30 105.65 103.50 105.40 105.40 18,146,375
Apr 18, 2024 103.55 105.45 103.35 104.70 104.70 18,237,435
Apr 17, 2024 102.25 104.50 102.00 103.15 103.15 25,559,366
Apr 16, 2024 104.50 105.35 102.30 102.45 102.45 23,816,703
Apr 15, 2024 107.00 107.35 105.00 105.00 105.00 48,969,815
Apr 12, 2024 106.10 108.75 106.00 107.10 107.10 22,495,663
Apr 11, 2024 106.05 106.90 104.89 105.55 105.55 49,657,019
Apr 10, 2024 108.00 110.15 104.90 106.10 106.10 27,498,630
Apr 9, 2024 105.85 108.15 104.90 107.20 107.20 22,370,679
Apr 8, 2024 104.80 106.00 104.80 106.00 106.00 19,046,000
Apr 5, 2024 104.85 105.50 103.69 104.95 104.95 26,721,052
Apr 4, 2024 105.30 107.60 105.30 105.70 105.70 30,321,232
Apr 3, 2024 108.80 109.55 104.25 104.70 104.70 45,698,481
Apr 2, 2024 109.40 111.45 109.25 109.75 109.75 20,617,252
Mar 28, 2024 110.00 110.85 109.15 109.65 109.65 19,024,205
Mar 27, 2024 108.75 109.85 107.83 109.25 109.25 35,369,296
Mar 26, 2024 107.65 109.28 106.80 108.85 108.85 95,616,089
Mar 25, 2024 107.20 108.40 106.85 107.95 107.95 24,494,667
Mar 22, 2024 107.20 109.78 106.55 107.60 107.60 24,854,733
Mar 21, 2024 106.55 107.96 106.41 107.05 107.05 27,058,385
Mar 20, 2024 104.90 106.00 103.65 105.00 105.00 26,414,869
Mar 19, 2024 104.45 104.95 103.50 104.40 104.40 27,332,558
Mar 18, 2024 109.00 109.40 103.65 104.65 104.65 31,279,322
Mar 15, 2024 108.45 109.80 108.45 108.55 108.55 105,259,596
Mar 14, 2024 108.85 111.00 108.10 108.45 108.45 27,455,966
Mar 13, 2024 109.85 110.35 108.60 109.05 109.05 24,549,770
Mar 12, 2024 110.80 111.20 109.74 109.75 109.75 22,041,689
Mar 11, 2024 109.30 110.60 109.10 110.05 110.05 22,239,955
Mar 8, 2024 107.45 109.70 106.09 109.40 109.40 33,999,340
Mar 7, 2024 107.05 110.35 106.70 107.50 107.50 26,160,205
Mar 6, 2024 107.00 108.85 106.55 106.90 106.90 19,839,782
Mar 5, 2024 105.50 108.00 104.60 106.75 106.75 18,542,573
Mar 4, 2024 106.15 107.50 105.05 106.15 106.15 29,011,757
Mar 1, 2024 104.85 106.20 103.45 104.65 104.65 25,471,727
Feb 29, 2024 104.85 105.95 103.30 104.45 104.45 47,470,893
Feb 28, 2024 106.60 107.35 103.24 104.15 104.15 20,468,223
Feb 27, 2024 104.75 106.55 104.45 106.25 106.25 47,806,790
Feb 26, 2024 106.80 107.35 105.00 105.00 105.00 19,732,746
Feb 23, 2024 107.80 108.15 104.75 106.90 106.90 27,717,121
Feb 22, 2024 108.70 109.30 107.45 107.45 107.45 27,276,055
Feb 21, 2024 106.70 109.30 105.95 108.60 108.60 30,952,687
Feb 20, 2024 107.00 107.40 105.65 106.85 106.85 15,916,378
Feb 19, 2024 106.00 107.81 105.90 106.75 106.75 23,263,178
Feb 16, 2024 106.55 107.90 106.20 106.20 106.20 23,862,732
Feb 15, 2024 104.90 107.40 104.27 106.30 106.30 44,693,846
Feb 14, 2024 102.85 106.10 102.85 104.80 104.80 46,267,081
Feb 13, 2024 104.35 105.20 101.71 102.30 102.30 277,542,819
Feb 12, 2024 104.55 105.60 101.70 104.50 104.50 27,938,245
Feb 9, 2024 105.35 106.45 104.50 104.95 104.95 21,425,113
Feb 8, 2024 105.05 107.45 105.00 105.70 105.70 30,693,409
Feb 7, 2024 106.70 107.65 105.18 105.30 105.30 25,493,088
Feb 6, 2024 109.75 110.53 106.30 107.05 107.05 46,739,273
Feb 5, 2024 110.70 112.75 109.80 109.80 109.80 18,648,054
Feb 2, 2024 110.95 113.05 109.90 111.35 111.35 29,190,956
Feb 1, 2024 116.05 118.75 109.00 109.00 109.00 34,871,062
Jan 31, 2024 113.30 113.30 111.50 112.20 112.20 27,825,493
Jan 30, 2024 114.65 115.90 112.30 112.75 112.75 17,605,836
Jan 29, 2024 115.80 115.85 113.90 114.45 114.45 18,868,869
Jan 26, 2024 115.65 116.85 115.35 116.20 116.20 18,546,010
Jan 25, 2024 115.75 116.10 114.35 115.30 115.30 15,666,666
Jan 24, 2024 116.70 117.25 115.42 116.20 116.20 15,552,852
Jan 23, 2024 115.95 116.40 114.85 115.60 115.60 33,003,985
Jan 22, 2024 114.85 116.70 114.81 115.05 115.05 17,598,767
Jan 19, 2024 114.80 115.45 113.55 114.10 114.10 13,893,243
Jan 18, 2024 114.70 116.00 113.30 114.40 114.40 18,338,555
Jan 17, 2024 114.50 114.50 112.25 113.50 113.50 65,689,479
Jan 16, 2024 116.20 116.50 113.70 114.30 114.30 142,474,487
Jan 15, 2024 116.70 117.65 115.80 116.30 116.30 38,179,007
Jan 12, 2024 115.10 117.90 114.65 116.90 116.90 24,424,759
Jan 11, 2024 117.35 118.40 115.45 115.45 115.45 30,664,480
Jan 10, 2024 120.30 121.45 115.26 116.60 116.60 36,145,632
Jan 9, 2024 121.95 122.25 120.90 121.00 121.00 28,660,960
Jan 8, 2024 121.25 122.65 120.13 122.30 122.30 13,187,142
Jan 5, 2024 120.90 121.70 119.95 121.35 121.35 14,651,847
Jan 4, 2024 122.80 123.25 119.50 121.60 121.60 23,616,665
Jan 3, 2024 124.85 126.35 122.95 122.95 122.95 62,191,897
Jan 2, 2024 123.95 125.25 123.60 125.10 125.10 11,708,109
Dec 29, 2023 122.65 123.90 122.20 123.60 123.60 8,037,532
Dec 28, 2023 2.31 Dividend
Dec 28, 2023 124.15 124.80 122.70 122.95 122.95 9,117,362
Dec 27, 2023 127.25 127.75 125.05 126.10 123.79 12,992,115
Dec 22, 2023 125.90 127.51 125.85 127.30 124.97 5,724,211
Dec 21, 2023 126.00 127.75 125.20 126.30 123.99 17,080,028
Dec 20, 2023 125.55 126.99 122.80 126.05 123.74 17,309,858
Dec 19, 2023 125.00 125.85 123.35 123.55 121.29 32,331,862
Dec 18, 2023 124.30 127.35 122.95 124.65 122.37 36,762,909
Dec 15, 2023 128.40 130.00 124.90 125.00 122.71 35,535,720
Dec 14, 2023 129.15 132.20 127.60 128.45 126.10 36,693,606
Dec 13, 2023 126.65 127.65 123.20 126.10 123.79 72,763,329
Dec 12, 2023 128.00 132.15 123.30 126.20 123.89 41,163,508
Dec 11, 2023 132.30 133.40 131.00 131.35 128.94 43,768,714
Dec 8, 2023 133.50 135.60 132.00 132.15 129.73 26,388,416
Dec 7, 2023 136.60 138.50 131.45 134.40 131.94 39,295,603
Dec 6, 2023 131.10 136.85 129.45 136.65 134.15 60,538,860
Dec 5, 2023 125.20 131.03 124.10 130.25 127.86 32,669,149
Dec 4, 2023 124.00 126.75 122.90 126.10 123.79 17,700,722
Dec 1, 2023 123.40 123.95 122.10 123.65 121.38 14,584,908
Nov 30, 2023 123.10 123.86 121.60 122.90 120.65 36,943,048
Nov 29, 2023 122.35 122.75 121.09 122.55 120.31 13,244,184
Nov 28, 2023 122.75 123.80 121.10 122.15 119.91 18,090,905
Nov 27, 2023 122.05 123.55 122.00 123.50 121.24 15,661,703
Nov 24, 2023 122.05 123.60 119.05 122.25 120.01 46,337,436
Nov 23, 2023 123.15 125.00 121.60 122.65 120.40 27,883,577
Nov 22, 2023 118.60 126.00 115.00 122.45 120.21 28,292,893
Nov 21, 2023 119.10 120.15 117.45 118.05 115.89 13,464,602
Nov 20, 2023 118.75 119.85 118.31 119.20 117.02 10,398,523
Nov 17, 2023 118.35 119.50 117.45 118.90 116.72 17,849,813
Nov 16, 2023 119.31 120.43 118.00 118.00 115.84 28,756,961
Nov 15, 2023 120.00 121.70 119.00 119.50 117.31 24,917,481
Nov 14, 2023 125.40 126.25 119.55 119.55 117.36 96,331,423
Nov 13, 2023 122.20 123.90 120.75 122.95 120.70 16,030,290
Nov 10, 2023 122.05 123.90 120.65 121.50 119.27 20,177,234
Nov 9, 2023 120.95 123.35 120.70 122.85 120.60 12,804,336
Nov 8, 2023 123.35 123.35 121.20 121.55 119.32 16,364,584
Nov 7, 2023 123.85 125.60 123.10 124.05 121.78 15,037,845
Nov 6, 2023 124.00 125.20 122.80 124.20 121.92 31,674,342
Nov 3, 2023 118.70 124.15 116.25 124.15 121.88 36,816,893
Nov 2, 2023 114.00 122.05 113.40 117.45 115.30 51,681,052
Nov 1, 2023 113.10 113.45 111.00 111.10 109.06 35,930,752
Oct 31, 2023 112.70 113.45 112.35 112.75 110.68 27,951,769
Oct 30, 2023 111.25 113.25 110.90 112.55 110.49 12,253,634
Oct 27, 2023 111.10 112.95 110.65 110.65 108.62 14,062,969
Oct 26, 2023 110.65 112.25 110.25 111.25 109.21 15,640,773
Oct 25, 2023 111.90 113.20 110.25 111.65 109.60 57,238,434
Oct 24, 2023 110.15 113.50 109.40 112.25 110.19 20,206,310
Oct 23, 2023 113.90 114.75 110.70 110.70 108.67 19,363,042
Oct 20, 2023 115.00 116.70 113.20 113.95 111.86 31,950,930
Oct 19, 2023 118.00 118.05 115.70 116.05 113.92 13,040,404
Oct 18, 2023 117.20 119.60 116.70 118.30 116.13 116,050,460
Oct 17, 2023 119.85 121.05 116.75 117.35 115.20 21,412,006
Oct 16, 2023 119.40 120.45 118.30 119.95 117.75 23,405,104
Oct 13, 2023 118.55 119.76 118.05 118.70 116.53 17,537,714
Oct 12, 2023 119.00 120.60 117.90 118.70 116.53 11,155,667
Oct 11, 2023 118.45 120.45 117.60 119.60 117.41 19,678,878
Oct 10, 2023 116.40 119.00 116.36 118.25 116.08 35,026,673
Oct 9, 2023 113.65 115.51 113.00 115.25 113.14 21,297,866
Oct 6, 2023 115.25 116.10 111.95 113.95 111.86 10,791,644
Oct 5, 2023 113.25 114.60 112.40 114.55 112.45 19,267,457
Oct 4, 2023 112.30 114.75 112.05 113.10 111.03 29,182,535
Oct 3, 2023 115.05 115.30 112.05 113.00 110.93 30,225,869
Oct 2, 2023 117.15 118.40 115.43 115.70 113.58 11,079,989
Sep 29, 2023 114.75 117.70 114.75 116.70 114.56 19,005,837
Sep 28, 2023 116.85 116.85 114.10 115.95 113.83 21,635,244
Sep 27, 2023 117.35 117.90 116.50 117.30 115.15 33,343,931
Sep 26, 2023 115.80 117.65 115.35 117.65 115.49 13,556,210
Sep 25, 2023 119.10 119.31 115.68 116.25 114.12 24,092,811
Sep 22, 2023 119.70 121.58 119.25 119.40 117.21 37,570,898
Sep 21, 2023 120.80 121.45 119.00 120.55 118.34 16,983,169
Sep 20, 2023 116.85 122.05 116.85 121.40 119.18 29,327,051
Sep 19, 2023 118.75 119.20 115.55 116.35 114.22 23,160,499
Sep 18, 2023 116.75 118.60 115.98 118.20 116.03 77,062,715
Sep 15, 2023 119.70 119.85 116.50 117.00 114.86 123,302,925
Sep 14, 2023 117.15 119.42 116.06 118.75 116.57 25,421,238
Sep 13, 2023 116.75 118.21 116.15 117.55 115.40 45,750,662
Sep 12, 2023 113.85 116.85 113.80 116.15 114.02 25,761,003
Sep 11, 2023 111.75 113.40 111.75 113.10 111.03 25,390,320
Sep 8, 2023 114.20 114.60 112.15 112.15 110.10 14,230,430
Sep 7, 2023 113.45 114.60 112.20 114.00 111.91 12,554,106
Sep 6, 2023 114.00 114.20 111.99 114.10 112.01 10,481,506
Sep 5, 2023 113.80 114.55 112.94 114.20 112.11 11,177,510
Sep 4, 2023 115.95 115.96 114.50 114.55 112.45 8,199,611
Sep 1, 2023 116.30 117.09 115.40 115.40 113.29 11,941,132
Aug 31, 2023 114.40 115.67 114.20 115.60 113.48 69,691,690
Aug 30, 2023 116.40 116.92 114.15 114.15 112.06 25,710,276
Aug 29, 2023 113.65 116.05 113.30 116.05 113.92 20,954,951
Aug 25, 2023 112.40 113.65 112.10 112.35 110.29 9,939,650
Aug 24, 2023 114.75 115.90 112.40 112.70 110.64 11,157,243
Aug 23, 2023 112.50 114.25 112.10 114.25 112.16 34,688,434
Aug 22, 2023 112.30 113.50 112.15 112.40 110.34 142,953,412
Aug 21, 2023 111.80 113.89 111.80 112.20 110.14 12,556,973
Aug 18, 2023 112.75 113.95 111.10 112.45 110.39 13,191,569
Aug 17, 2023 112.15 113.64 111.70 113.00 110.93 11,831,395
Aug 16, 2023 113.20 113.74 112.25 112.55 110.49 45,776,612
Aug 15, 2023 114.75 115.20 113.15 113.55 111.47 13,930,489
Aug 14, 2023 115.00 115.55 114.45 115.20 113.09 20,681,376
Aug 11, 2023 114.90 116.15 114.65 115.00 112.89 18,788,920
Aug 10, 2023 114.65 115.65 114.15 115.25 113.14 14,216,945
Aug 9, 2023 113.00 115.80 112.70 113.90 111.81 25,001,407
Aug 8, 2023 113.40 113.75 111.20 112.35 110.29 21,219,565
Aug 7, 2023 113.60 114.30 112.10 113.40 111.32 19,090,570
Aug 4, 2023 114.20 115.05 112.25 114.90 112.80 21,206,304
Aug 3, 2023 5.39 Dividend
Aug 3, 2023 112.80 115.10 111.79 113.95 111.86 155,365,539
Aug 2, 2023 121.25 121.90 118.30 118.95 111.48 50,759,328
Aug 1, 2023 121.95 124.05 121.46 122.35 114.67 18,615,275
Jul 31, 2023 124.50 124.95 121.15 122.00 114.34 21,268,429
Jul 28, 2023 123.85 125.65 123.55 124.15 116.35 34,769,196
Jul 27, 2023 127.40 131.10 121.55 123.90 116.12 38,881,693
Jul 26, 2023 123.10 126.50 122.85 126.50 118.56 23,315,197
Jul 25, 2023 126.15 126.48 123.60 124.30 116.49 13,229,470
Jul 24, 2023 123.45 127.24 123.31 125.95 118.04 13,080,631
Jul 21, 2023 126.30 126.70 123.10 123.15 115.42 18,580,594
Jul 20, 2023 125.75 127.59 124.70 125.80 117.90 17,691,579
Jul 19, 2023 123.10 127.55 122.62 125.55 117.67 24,034,158
Jul 18, 2023 122.35 122.73 120.70 121.60 113.96 27,206,535
Jul 17, 2023 123.50 125.05 123.00 123.00 115.28 47,226,942
Jul 14, 2023 123.90 125.70 123.60 124.30 116.49 14,218,645
Jul 13, 2023 125.90 126.70 124.30 124.50 116.68 14,103,158
Jul 12, 2023 122.05 126.60 122.00 125.55 117.67 18,468,163
Jul 11, 2023 122.50 122.65 120.65 122.25 114.57 13,255,699
Jul 10, 2023 122.50 124.35 120.10 122.00 114.34 22,754,376
Jul 7, 2023 121.15 123.05 120.95 122.25 114.57 16,714,886
Jul 6, 2023 123.50 124.40 120.85 121.50 113.87 25,995,794
Jul 5, 2023 125.00 125.00 123.50 124.05 116.26 52,658,527
Jul 4, 2023 124.75 125.85 124.25 125.00 117.15 98,434,407
Jul 3, 2023 123.60 124.35 122.35 124.35 116.54 27,839,339
Jun 30, 2023 123.30 124.20 122.25 122.35 114.67 34,460,644
Jun 29, 2023 124.20 124.49 121.75 122.30 114.62 29,582,944
Jun 28, 2023 123.20 125.30 121.55 123.85 116.07 29,675,467
Jun 27, 2023 122.30 125.00 121.15 123.00 115.28 35,859,248
Jun 26, 2023 128.05 128.05 125.55 127.65 119.63 22,687,596
Jun 23, 2023 129.15 165.49 126.75 127.50 119.49 29,502,496
Jun 22, 2023 130.40 131.05 128.10 129.20 121.09 14,604,573
Jun 21, 2023 133.90 134.20 130.85 131.20 122.96 21,421,849
Jun 20, 2023 134.65 136.45 133.20 135.05 126.57 10,560,148
Jun 19, 2023 135.90 137.65 133.75 135.30 126.80 19,405,402
Jun 16, 2023 134.75 137.60 134.65 136.40 127.83 46,307,036
Jun 15, 2023 136.80 136.80 133.85 134.65 126.19 30,927,121
Jun 14, 2023 139.05 141.65 135.80 136.80 128.21 43,015,380
Jun 13, 2023 144.60 144.60 140.20 140.65 131.82 22,540,599
Jun 12, 2023 147.75 147.85 143.65 143.65 134.63 16,209,551
Jun 9, 2023 147.75 149.10 146.90 147.00 137.77 16,065,650
Jun 8, 2023 150.30 150.68 146.80 147.55 138.28 19,354,648
Jun 7, 2023 143.75 150.55 143.30 149.45 140.06 22,359,169
Jun 6, 2023 144.80 145.10 141.95 144.05 135.00 20,284,121
Jun 5, 2023 145.35 148.40 144.50 145.15 136.03 11,509,550
Jun 2, 2023 149.10 150.10 140.08 143.65 134.63 26,590,046
Jun 1, 2023 145.65 149.00 145.45 148.65 139.31 19,978,968
May 31, 2023 145.05 149.00 143.75 146.85 137.63 32,320,776
May 30, 2023 144.50 147.45 144.00 145.90 136.74 10,614,358
May 26, 2023 145.00 145.60 143.40 144.05 135.00 15,043,610
May 25, 2023 149.10 149.10 144.95 145.10 135.99 18,271,878
May 24, 2023 148.05 150.32 147.45 148.80 139.46 20,376,078
May 23, 2023 147.00 150.68 147.00 148.50 139.17 132,899,871
May 22, 2023 145.30 149.10 145.24 147.85 138.56 274,905,672
May 19, 2023 142.50 146.13 139.40 144.95 135.85 19,682,194
May 18, 2023 135.50 144.10 133.20 140.70 131.86 109,389,438
May 17, 2023 150.15 150.70 147.25 148.10 138.80 22,901,543
May 16, 2023 153.75 154.25 149.93 150.30 140.86 20,117,818
May 15, 2023 153.45 154.20 152.08 153.75 144.09 15,221,616
May 12, 2023 152.00 153.48 151.85 152.40 142.83 8,140,522
May 11, 2023 154.95 155.65 151.15 152.55 142.97 18,857,940
May 10, 2023 154.60 155.30 153.75 154.60 144.89 13,479,776
May 9, 2023 156.10 156.80 153.80 154.20 144.52 14,983,044
May 5, 2023 153.50 155.70 153.00 155.55 145.78 13,142,172
May 4, 2023 155.50 155.95 152.35 152.90 143.30 27,704,077
May 3, 2023 156.70 157.45 155.85 155.90 146.11 23,269,339
May 2, 2023 158.20 160.10 156.14 156.15 146.34 17,382,186
Apr 28, 2023 158.60 159.35 156.95 158.85 148.87 15,154,715
Apr 27, 2023 152.90 158.50 152.90 158.50 148.55 18,077,997
Apr 26, 2023 153.40 154.85 151.95 153.75 144.09 27,282,351
Apr 25, 2023 153.10 153.60 152.10 153.45 143.81 27,594,674
Apr 24, 2023 155.75 156.45 152.80 153.35 143.72 35,483,969

Related Tickers

VOD.L Vodafone Group Public Limited Company
69.62
0.00%
 
AAF.L Airtel Africa Plc
109.80
+0.73%
 
VOD Vodafone Group Public Limited Company
8.69
+0.75%
 
TEF.MC Telefónica, S.A.
4.1400
+1.10%
 
SCMN.SW Swisscom AG
516.00
-0.77%
 
TEF Telefónica, S.A.
4.4200
+1.38%
 
GAMA.L Gamma Communications plc
1,320.00
+0.30%
 
ATUS Altice USA, Inc.
1.9100
-0.52%
 
DTE.DE Deutsche Telekom AG
21.75
+0.65%
 
LBTYA Liberty Global Ltd.
16.72
+1.64%