U.S. markets close in 1 hour 15 minutes

BT Group plc (BT-A.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
154.35+3.80 (+2.52%)
At close: 4:58PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2021152.00155.00150.15154.35154.3520,754,158
Apr 15, 2021151.00152.00149.35150.55150.5515,782,107
Apr 14, 2021150.55150.55147.85150.20150.2018,866,656
Apr 13, 2021152.65153.25149.25150.80150.8018,120,658
Apr 12, 2021152.50153.55150.70152.05152.0516,769,506
Apr 09, 2021155.15155.20152.38153.50153.5014,057,057
Apr 08, 2021157.00157.20153.20155.20155.2045,235,782
Apr 07, 2021153.70156.80153.59156.40156.4033,831,104
Apr 06, 2021157.00157.35152.35152.65152.6533,743,053
Apr 01, 2021155.20157.20154.25156.45156.4525,459,916
Mar 31, 2021154.65157.73154.50154.80154.8064,994,446
Mar 30, 2021153.20154.70150.89153.70153.7029,068,362
Mar 29, 2021149.55152.60145.65152.40152.4024,891,087
Mar 26, 2021146.40148.30145.65148.05148.0516,558,246
Mar 25, 2021145.75149.65144.64145.35145.3519,059,634
Mar 24, 2021147.70148.72145.73146.25146.2527,540,164
Mar 23, 2021145.25149.80144.75148.95148.9525,205,195
Mar 22, 2021144.65147.85143.00145.70145.7026,599,135
Mar 19, 2021150.00155.35145.35145.35145.3583,576,919
Mar 18, 2021153.45154.30145.46151.30151.3041,889,262
Mar 17, 2021146.05153.50145.60152.50152.5070,594,647
Mar 16, 2021139.25144.05137.79143.20143.2040,171,004
Mar 15, 2021138.55142.06138.05138.60138.6042,455,188
Mar 12, 2021135.10138.55135.10137.25137.2519,506,948
Mar 11, 2021137.85138.38135.40136.15136.1513,104,218
Mar 10, 2021136.30138.22134.65137.25137.2517,499,684
Mar 09, 2021135.80141.35135.80136.90136.9025,135,604
Mar 08, 2021140.95141.40135.55137.30137.3031,081,638
Mar 05, 2021133.65144.50133.05141.45141.4549,325,247
Mar 04, 2021133.00135.30131.90134.80134.8025,863,950
Mar 03, 2021127.35138.25126.40134.40134.4045,595,629
Mar 02, 2021126.20128.20125.50125.90125.9028,502,290
Mar 01, 2021124.35126.35123.85126.35126.3553,864,402
Feb 26, 2021126.50127.80122.65123.55123.5546,521,720
Feb 25, 2021131.40131.80127.05127.20127.2023,757,104
Feb 24, 2021131.00132.60127.10130.65130.6544,837,435
Feb 23, 2021130.95132.55128.05132.30132.3026,348,255
Feb 22, 2021130.80132.20127.70131.75131.7525,170,093
Feb 19, 2021127.15131.95126.65131.40131.4027,492,666
Feb 18, 2021129.85131.35126.55127.40127.4022,172,089
Feb 17, 2021128.00130.30127.10129.85129.8521,142,415
Feb 16, 2021130.15131.45127.30128.10128.1014,184,551
Feb 15, 2021124.95130.55124.50129.60129.6037,446,832
Feb 12, 2021122.25124.58121.25124.05124.0516,729,304
Feb 11, 2021123.15123.15121.30122.80122.8018,064,550
Feb 10, 2021123.10124.65122.20123.30123.3033,685,577
Feb 09, 2021122.25123.50120.45122.15122.1522,903,568
Feb 08, 2021124.25125.75122.55122.60122.6034,510,150
Feb 05, 2021124.90127.00122.25124.50124.5027,113,645
Feb 04, 2021132.55133.90122.90124.55124.5549,764,197
Feb 03, 2021128.10129.60126.94128.70128.7025,577,303
Feb 02, 2021128.70129.60126.45126.45126.4538,319,126
Feb 01, 2021125.60129.05124.60127.60127.6018,880,307
Jan 29, 2021127.10129.14124.85125.60125.6029,185,074
Jan 28, 2021130.00132.00127.55129.00129.0024,887,432
Jan 27, 2021132.20136.35130.40131.50131.5042,441,192
Jan 26, 2021132.90134.60132.45133.10133.1021,627,226
Jan 25, 2021134.80135.30130.45131.60131.6029,862,904
Jan 22, 2021135.90136.05134.50134.95134.9544,436,243
Jan 21, 2021138.80139.60134.73136.00136.0028,432,012
Jan 20, 2021138.15139.23135.80138.10138.1013,960,899
Jan 19, 2021138.70138.97136.31138.10138.1013,986,813
Jan 18, 2021138.50138.85136.55138.70138.7013,164,810
Jan 15, 2021140.20141.10139.10140.85140.8523,158,625
Jan 14, 2021143.55144.25141.25141.25141.2528,873,849
Jan 13, 2021144.00145.03142.80142.80142.8020,318,049
Jan 12, 2021143.00144.55141.95144.00144.0025,672,228
Jan 11, 2021142.40143.50140.60142.70142.7020,874,915
Jan 08, 2021146.40146.65141.15143.00143.0029,911,073
Jan 07, 2021142.60148.00140.30146.85146.8526,944,224
Jan 06, 2021137.15143.36135.70141.05141.0531,318,439
Jan 05, 2021135.00137.66133.81135.40135.4012,605,050
Jan 04, 2021135.00138.15133.45135.80135.8019,797,369
Dec 31, 2020132.60134.00131.40132.25132.2510,971,461
Dec 30, 2020135.80137.40134.85135.30135.3010,150,000
Dec 29, 2020139.70141.05135.85135.95135.9516,292,727
Dec 24, 2020137.00140.25135.80138.35138.357,797,172
Dec 23, 2020133.50138.95132.95136.85136.8519,231,256
Dec 22, 2020132.00134.30130.39133.50133.5030,556,009
Dec 21, 2020131.55138.37127.65132.00132.0040,829,620
Dec 18, 2020138.00138.37134.01135.30135.3036,898,601
Dec 17, 2020138.55139.22135.85138.55138.5522,499,815
Dec 16, 2020137.85138.45136.32137.10137.1047,213,763
Dec 15, 2020135.00137.85133.35137.25137.2525,640,062
Dec 14, 2020132.50137.71132.48134.30134.3049,889,801
Dec 11, 2020134.85135.10130.40131.25131.2552,520,323
Dec 10, 2020138.45139.07134.57135.70135.7047,259,723
Dec 09, 2020135.75141.15135.19138.30138.3049,515,499
Dec 08, 2020133.10134.10131.85134.10134.1023,835,908
Dec 07, 2020135.80135.80130.20133.10133.1028,054,737
Dec 04, 2020134.75137.55133.75134.90134.9056,314,072
Dec 03, 2020125.55135.65123.85134.45134.4566,952,611
Dec 02, 2020124.05126.65121.05126.35126.3530,037,312
Dec 01, 2020117.15124.70116.65123.05123.0530,507,888
Nov 30, 2020121.30121.50116.80116.80116.8051,547,924
Nov 27, 2020121.50123.85120.10121.30121.3063,263,931
Nov 26, 2020125.25125.65121.00122.30122.3026,779,628
Nov 25, 2020126.50128.55123.95125.50125.5045,244,128
Nov 24, 2020120.00125.25119.75125.25125.2535,617,217
Nov 23, 2020122.90123.94119.55120.25120.2529,740,831
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...