BT-A.L - BT Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2018244.00245.30240.90241.45241.456,261,956
Apr 23, 2018241.75244.45240.60243.80243.8021,622,627
Apr 20, 2018240.00242.50239.50241.80241.8020,598,877
Apr 19, 2018242.65243.50239.75240.30240.3023,067,971
Apr 18, 2018242.85244.65241.70243.00243.0022,970,544
Apr 17, 2018242.95244.00242.25243.00243.0018,616,672
Apr 16, 2018241.30243.40239.30242.70242.7024,443,535
Apr 13, 2018241.20244.00239.85241.50241.5027,018,312
Apr 12, 2018239.30240.95238.05240.50240.5014,354,271
Apr 11, 2018238.50240.05237.95238.90238.9017,445,922
Apr 10, 2018236.10238.80235.50238.45238.4522,487,661
Apr 09, 2018235.45236.55234.10235.05235.0521,961,180
Apr 06, 2018232.20235.60231.30234.55234.5525,656,730
Apr 05, 2018229.60232.30227.60232.25232.2520,327,237
Apr 04, 2018225.55226.75224.40226.00226.0024,196,231
Apr 03, 2018225.35226.00222.75225.30225.3026,639,975
Mar 29, 2018226.65231.90226.10227.50227.5036,834,277
Mar 28, 2018220.55225.75219.80225.75225.7522,178,302
Mar 27, 2018221.10223.10219.60222.10222.1018,755,060
Mar 26, 2018219.45221.50216.90218.15218.1519,128,748
Mar 23, 2018217.25220.75217.25219.25219.2524,769,236
Mar 22, 2018220.50221.45216.40218.85218.8528,537,576
Mar 21, 2018223.70225.15221.15221.95221.9521,104,905
Mar 20, 2018226.45227.35222.65223.50223.5030,779,422
Mar 19, 2018227.60228.45224.50225.70225.7023,998,729
Mar 16, 2018224.60228.50224.35227.85227.8565,377,838
Mar 15, 2018226.05227.65224.20224.95224.9533,437,838
Mar 14, 2018226.00227.80224.65225.50225.5035,935,392
Mar 13, 2018235.70236.05226.30227.15227.1548,400,017
Mar 12, 2018240.50240.70234.50235.00235.0026,557,266
Mar 09, 2018240.25241.50238.15239.40239.4015,525,150
Mar 08, 2018238.90241.20238.50240.55240.5515,280,721
Mar 07, 2018237.70239.85237.20238.35238.3517,395,378
Mar 06, 2018240.15241.60237.25238.15238.1515,409,072
Mar 05, 2018236.35238.90235.70238.40238.4034,096,990
Mar 02, 2018238.90241.95235.00236.25236.2523,468,691
Mar 01, 2018239.80240.75238.25240.00240.0026,667,601
Feb 28, 2018241.20244.60239.60239.80239.8045,653,392
Feb 27, 2018242.85244.55240.90243.25243.2519,998,402
Feb 26, 2018245.35245.85242.00242.80242.8026,285,416
Feb 23, 2018237.00244.60236.50244.05244.0549,032,112
Feb 22, 2018231.65233.75230.05232.35232.3519,981,791
Feb 21, 2018233.00233.50230.55232.50232.5026,132,966
Feb 20, 2018228.60231.65228.30230.80230.8023,499,470
Feb 19, 2018228.90230.10226.15228.00228.0017,325,401
Feb 16, 2018227.10229.60225.70228.40228.4018,929,754
Feb 15, 2018227.50227.50224.30225.65225.6518,660,018
Feb 14, 2018230.00231.20225.15225.55225.5547,482,558
Feb 13, 2018231.00231.00225.85225.85225.8536,697,634
Feb 12, 2018231.00233.50229.60230.40230.4026,390,694
Feb 09, 2018235.50235.55230.20230.95230.9528,011,271
Feb 08, 2018238.75239.20235.15235.50235.5038,380,217
Feb 07, 2018239.85243.35238.10241.30241.3030,193,322
Feb 06, 2018241.25243.75238.20239.00239.0044,189,349
Feb 05, 2018249.00250.15246.90246.90246.9042,167,605
Feb 02, 2018255.00256.35240.05250.35250.3583,939,067
Feb 01, 2018262.40262.70255.05256.00256.0029,003,700
Jan 31, 2018259.50259.80254.70255.45255.4525,696,790
Jan 30, 2018259.15260.05257.25257.50257.5021,908,324
Jan 29, 2018262.95262.95259.35260.25260.2519,458,792
Jan 26, 2018261.15264.20260.80262.90262.9026,322,778
Jan 25, 2018261.25264.70260.55260.55260.5524,500,047
Jan 24, 2018265.75266.05261.40261.40261.4019,038,799
Jan 23, 2018268.20268.55264.70265.85265.8517,701,150
Jan 22, 2018264.15272.05264.15266.30266.3032,211,613
Jan 19, 2018267.50268.25261.60264.10264.1034,476,101
Jan 18, 2018268.10268.65263.75267.00267.0017,842,933
Jan 17, 2018274.00274.45268.35269.00269.0015,082,565
Jan 16, 2018277.25277.40272.85274.00274.0018,832,254
Jan 15, 2018274.25278.15273.50275.70275.7017,026,986
Jan 12, 2018272.15276.15271.65274.90274.9033,663,517
Jan 11, 2018273.45273.60268.35270.85270.8522,232,311
Jan 10, 2018273.00274.35270.80272.80272.8020,049,606
Jan 09, 2018269.10273.85268.60273.60273.6023,700,104
Jan 08, 2018271.00272.85267.55267.95267.9518,079,015
Jan 05, 2018267.95271.00267.40271.00271.0013,083,176
Jan 04, 2018272.80273.75267.65269.05269.0517,449,455
Jan 03, 2018275.85275.95271.95272.40272.4013,680,709
Jan 02, 2018276.90278.50272.95275.00275.0018,649,145
Dec 29, 2017266.55271.85265.85271.70271.707,160,147
Dec 28, 2017270.15270.70266.30267.35267.3512,575,854
Dec 28, 20174.85 Dividend
Dec 27, 2017274.50274.90270.60274.25269.4020,959,605
Dec 22, 2017272.80274.85271.70274.10269.2517,531,407
Dec 21, 2017269.35274.30268.10274.00269.1516,235,553
Dec 20, 2017272.20272.95267.80270.15265.3724,757,981
Dec 19, 2017276.45277.00272.60273.75268.9116,148,742
Dec 18, 2017277.70278.30273.90275.35270.4815,645,656
Dec 15, 2017276.05278.40274.40277.55272.6435,099,600
Dec 14, 2017275.00276.15271.75273.85269.0136,065,399
Dec 13, 2017269.85271.15267.75268.23263.4921,666,111
Dec 12, 2017269.75272.10267.90269.70264.9326,992,847
Dec 11, 2017267.35269.55265.45268.75264.0031,113,240
Dec 08, 2017263.25270.30262.30268.00263.2624,853,991
Dec 07, 2017256.45265.05255.65262.75258.1024,708,305
Dec 06, 2017257.65258.85255.45257.20252.6511,334,917
Dec 05, 2017259.05260.10256.75258.10253.5413,884,418
Dec 04, 2017259.00259.75256.90258.20253.6328,330,888
Dec 01, 2017261.00261.15255.80257.10252.5523,273,343
Nov 30, 2017256.45261.65252.40260.80256.1947,829,537
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...