Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BT Group plc (BT-A.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
160.75+3.15 (+2.00%)
At close: 04:53PM BST
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2022158.00165.75158.00160.75160.7513,227,397
Aug 15, 2022158.80158.95156.70157.60157.608,522,874
Aug 12, 2022158.35159.70157.14157.90157.9011,586,139
Aug 11, 2022159.75161.00156.55158.00158.0017,004,997
Aug 10, 2022161.00161.50157.95158.75158.7541,912,255
Aug 09, 2022158.85161.70157.90160.95160.9516,368,567
Aug 08, 2022160.75161.75158.39159.20159.2014,365,123
Aug 05, 2022156.15160.35155.20159.55159.5519,677,477
Aug 04, 2022155.85157.30153.97156.20156.2022,495,668
Aug 04, 20225.39 Dividend
Aug 03, 2022160.20164.00159.60161.50156.1154,737,837
Aug 02, 2022158.50162.31158.50160.85155.4825,493,266
Aug 01, 2022161.95163.95159.79160.15154.8118,573,672
Jul 29, 2022162.55165.10154.75161.80156.4047,252,905
Jul 28, 2022171.90174.95158.65161.85156.4552,991,457
Jul 27, 2022176.95177.70174.28176.10170.2222,698,643
Jul 26, 2022180.00180.64176.80176.80170.9019,582,747
Jul 25, 2022177.80182.85177.80180.15174.1425,782,120
Jul 22, 2022181.05182.57177.20177.20171.2925,516,210
Jul 21, 2022179.75182.18178.70181.05175.0119,633,834
Jul 20, 2022182.20185.05178.30179.65173.6521,872,005
Jul 19, 2022178.30181.45177.15181.45175.3916,243,626
Jul 18, 2022174.30181.75171.60178.80172.8340,670,702
Jul 15, 2022191.10192.96174.55175.65169.7950,280,680
Jul 14, 2022192.10193.60189.65190.20183.8529,020,109
Jul 13, 2022196.05196.40191.22193.35186.9019,357,703
Jul 12, 2022192.20196.60191.85196.60190.0419,854,814
Jul 11, 2022191.40195.40190.77192.60186.1716,746,132
Jul 08, 2022191.60193.90189.60193.40186.9514,782,857
Jul 07, 2022190.60193.60188.95190.80184.4322,871,930
Jul 06, 2022192.00196.30189.20189.20182.8934,094,275
Jul 05, 2022191.45192.05187.50189.15182.8435,257,246
Jul 04, 2022188.95191.77187.61190.40184.0516,117,223
Jul 01, 2022186.05186.50183.03185.35179.1615,501,004
Jun 30, 2022190.75192.55184.80186.30180.0823,460,555
Jun 29, 2022192.40194.90190.65191.65185.2559,425,110
Jun 28, 2022186.65192.91185.75192.30185.8831,670,587
Jun 27, 2022189.10190.60182.30184.95178.7831,019,543
Jun 24, 2022184.55188.85184.35188.50182.2122,508,317
Jun 23, 2022181.90186.70181.66185.15178.9732,032,598
Jun 22, 2022187.00187.85179.60181.55175.4934,526,873
Jun 21, 2022187.80190.80186.35186.35180.1331,437,874
Jun 20, 2022182.00188.55181.45188.45182.1630,437,205
Jun 17, 2022180.70182.10178.55180.20174.1982,941,126
Jun 16, 2022182.95184.00180.00180.00173.9934,539,395
Jun 15, 2022180.20183.75179.00182.20176.1235,633,474
Jun 14, 2022179.95183.30178.90179.65173.6525,003,369
Jun 13, 2022174.60181.10174.60179.50173.5117,513,513
Jun 10, 2022182.05182.05176.56178.15172.2045,295,395
Jun 09, 2022180.65182.80179.95181.25175.2032,808,196
Jun 08, 2022182.50182.50178.86181.20175.1543,575,126
Jun 07, 2022185.10185.64179.60180.40174.3883,921,246
Jun 06, 2022185.15187.90183.30184.90178.7372,550,387
Jun 01, 2022187.90190.30186.15187.60181.3439,743,425
May 31, 2022182.40191.25181.75187.25181.00225,022,557
May 30, 2022184.55185.70182.50183.95177.8115,304,716
May 27, 2022185.65186.70184.10184.25178.1023,266,648
May 26, 2022182.70185.75179.06185.55179.3634,636,930
May 25, 2022191.00193.20187.70189.90183.5619,811,809
May 24, 2022186.60191.15185.90190.55184.1919,939,280
May 23, 2022186.35187.65184.50187.55181.2923,210,958
May 20, 2022180.35185.00178.35185.00178.8320,969,668
May 19, 2022178.60180.50177.00179.60173.6126,359,904
May 18, 2022182.35183.05180.25180.80174.7715,626,519
May 17, 2022181.85184.27178.55182.50176.4118,723,561
May 16, 2022179.90184.85179.50181.25175.2025,792,488
May 13, 2022175.70180.60172.00180.60174.5752,174,642
May 12, 2022174.75184.25173.16178.15172.2034,323,296
May 11, 2022174.40176.90172.55176.45170.5649,133,140
May 10, 2022174.20176.10172.30173.90168.1019,654,351
May 09, 2022175.15176.50173.35173.55167.7614,752,449
May 06, 2022181.60182.08174.75175.70169.8422,650,310
May 05, 2022187.15188.85181.80182.30176.2217,455,503
May 04, 2022183.70185.30180.75184.45178.2915,362,971
May 03, 2022176.25184.05175.80183.30177.1817,862,408
Apr 29, 2022179.85180.95175.25177.35171.4326,335,292
Apr 28, 2022181.15182.10178.35179.30173.3218,309,214
Apr 27, 2022183.45183.45178.65181.40175.3528,837,640
Apr 26, 2022189.45191.40181.50183.00176.8927,618,541
Apr 25, 2022183.00190.05182.85188.20181.9217,743,596
Apr 22, 2022186.95189.40185.48186.40180.189,821,942
Apr 21, 2022185.85190.15185.55188.35182.0614,070,083
Apr 20, 2022185.85186.70183.91186.15179.9410,561,945
Apr 19, 2022186.90188.20184.38185.85179.6514,464,961
Apr 14, 2022189.20189.20184.61187.10180.8614,852,015
Apr 13, 2022193.10194.20189.00189.00182.6912,417,807
Apr 12, 2022190.85193.80190.00193.70187.2417,058,042
Apr 11, 2022191.00192.80190.60192.50186.0816,934,265
Apr 08, 2022189.95192.70188.85191.00184.6313,861,296
Apr 07, 2022185.50191.15185.45188.45182.1621,979,492
Apr 06, 2022183.70186.60182.40186.15179.9464,269,434
Apr 05, 2022182.50184.65181.60184.65178.4918,344,468
Apr 04, 2022184.70185.06181.35182.65176.5534,192,406
Apr 01, 2022183.30183.80179.85183.80177.6719,501,734
Mar 31, 2022188.35188.35181.70182.20176.1221,350,314
Mar 30, 2022190.10190.45185.50187.30181.0517,037,699
Mar 29, 2022188.00190.95186.91188.80182.5015,463,756
Mar 28, 2022186.50187.95185.70187.00180.7618,448,334
Mar 25, 2022184.50185.80183.08185.80179.6010,104,393
Mar 24, 2022182.70186.45181.55184.75178.5815,283,961
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement