Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,306.50 -1.25 (-0.03%) Dow Futures
34,123.00 +5.00 (+0.01%) Nasdaq Futures
13,643.50 -14.75 (-0.11%) Russell 2000 Futures
2,024.20 +0.90 (+0.04%) Crude Oil
87.10 +0.57 (+0.66%) Gold
1,790.70 +1.00 (+0.06%)
BT Group plc (BT-A.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:53PM BST
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2022 | 158.00 | 165.75 | 158.00 | 160.75 | 160.75 | 13,227,397 |
| Aug 15, 2022 | 158.80 | 158.95 | 156.70 | 157.60 | 157.60 | 8,522,874 |
| Aug 12, 2022 | 158.35 | 159.70 | 157.14 | 157.90 | 157.90 | 11,586,139 |
| Aug 11, 2022 | 159.75 | 161.00 | 156.55 | 158.00 | 158.00 | 17,004,997 |
| Aug 10, 2022 | 161.00 | 161.50 | 157.95 | 158.75 | 158.75 | 41,912,255 |
| Aug 09, 2022 | 158.85 | 161.70 | 157.90 | 160.95 | 160.95 | 16,368,567 |
| Aug 08, 2022 | 160.75 | 161.75 | 158.39 | 159.20 | 159.20 | 14,365,123 |
| Aug 05, 2022 | 156.15 | 160.35 | 155.20 | 159.55 | 159.55 | 19,677,477 |
| Aug 04, 2022 | 155.85 | 157.30 | 153.97 | 156.20 | 156.20 | 22,495,668 |
| Aug 04, 2022 | 5.39 Dividend | |||||
| Aug 03, 2022 | 160.20 | 164.00 | 159.60 | 161.50 | 156.11 | 54,737,837 |
| Aug 02, 2022 | 158.50 | 162.31 | 158.50 | 160.85 | 155.48 | 25,493,266 |
| Aug 01, 2022 | 161.95 | 163.95 | 159.79 | 160.15 | 154.81 | 18,573,672 |
| Jul 29, 2022 | 162.55 | 165.10 | 154.75 | 161.80 | 156.40 | 47,252,905 |
| Jul 28, 2022 | 171.90 | 174.95 | 158.65 | 161.85 | 156.45 | 52,991,457 |
| Jul 27, 2022 | 176.95 | 177.70 | 174.28 | 176.10 | 170.22 | 22,698,643 |
| Jul 26, 2022 | 180.00 | 180.64 | 176.80 | 176.80 | 170.90 | 19,582,747 |
| Jul 25, 2022 | 177.80 | 182.85 | 177.80 | 180.15 | 174.14 | 25,782,120 |
| Jul 22, 2022 | 181.05 | 182.57 | 177.20 | 177.20 | 171.29 | 25,516,210 |
| Jul 21, 2022 | 179.75 | 182.18 | 178.70 | 181.05 | 175.01 | 19,633,834 |
| Jul 20, 2022 | 182.20 | 185.05 | 178.30 | 179.65 | 173.65 | 21,872,005 |
| Jul 19, 2022 | 178.30 | 181.45 | 177.15 | 181.45 | 175.39 | 16,243,626 |
| Jul 18, 2022 | 174.30 | 181.75 | 171.60 | 178.80 | 172.83 | 40,670,702 |
| Jul 15, 2022 | 191.10 | 192.96 | 174.55 | 175.65 | 169.79 | 50,280,680 |
| Jul 14, 2022 | 192.10 | 193.60 | 189.65 | 190.20 | 183.85 | 29,020,109 |
| Jul 13, 2022 | 196.05 | 196.40 | 191.22 | 193.35 | 186.90 | 19,357,703 |
| Jul 12, 2022 | 192.20 | 196.60 | 191.85 | 196.60 | 190.04 | 19,854,814 |
| Jul 11, 2022 | 191.40 | 195.40 | 190.77 | 192.60 | 186.17 | 16,746,132 |
| Jul 08, 2022 | 191.60 | 193.90 | 189.60 | 193.40 | 186.95 | 14,782,857 |
| Jul 07, 2022 | 190.60 | 193.60 | 188.95 | 190.80 | 184.43 | 22,871,930 |
| Jul 06, 2022 | 192.00 | 196.30 | 189.20 | 189.20 | 182.89 | 34,094,275 |
| Jul 05, 2022 | 191.45 | 192.05 | 187.50 | 189.15 | 182.84 | 35,257,246 |
| Jul 04, 2022 | 188.95 | 191.77 | 187.61 | 190.40 | 184.05 | 16,117,223 |
| Jul 01, 2022 | 186.05 | 186.50 | 183.03 | 185.35 | 179.16 | 15,501,004 |
| Jun 30, 2022 | 190.75 | 192.55 | 184.80 | 186.30 | 180.08 | 23,460,555 |
| Jun 29, 2022 | 192.40 | 194.90 | 190.65 | 191.65 | 185.25 | 59,425,110 |
| Jun 28, 2022 | 186.65 | 192.91 | 185.75 | 192.30 | 185.88 | 31,670,587 |
| Jun 27, 2022 | 189.10 | 190.60 | 182.30 | 184.95 | 178.78 | 31,019,543 |
| Jun 24, 2022 | 184.55 | 188.85 | 184.35 | 188.50 | 182.21 | 22,508,317 |
| Jun 23, 2022 | 181.90 | 186.70 | 181.66 | 185.15 | 178.97 | 32,032,598 |
| Jun 22, 2022 | 187.00 | 187.85 | 179.60 | 181.55 | 175.49 | 34,526,873 |
| Jun 21, 2022 | 187.80 | 190.80 | 186.35 | 186.35 | 180.13 | 31,437,874 |
| Jun 20, 2022 | 182.00 | 188.55 | 181.45 | 188.45 | 182.16 | 30,437,205 |
| Jun 17, 2022 | 180.70 | 182.10 | 178.55 | 180.20 | 174.19 | 82,941,126 |
| Jun 16, 2022 | 182.95 | 184.00 | 180.00 | 180.00 | 173.99 | 34,539,395 |
| Jun 15, 2022 | 180.20 | 183.75 | 179.00 | 182.20 | 176.12 | 35,633,474 |
| Jun 14, 2022 | 179.95 | 183.30 | 178.90 | 179.65 | 173.65 | 25,003,369 |
| Jun 13, 2022 | 174.60 | 181.10 | 174.60 | 179.50 | 173.51 | 17,513,513 |
| Jun 10, 2022 | 182.05 | 182.05 | 176.56 | 178.15 | 172.20 | 45,295,395 |
| Jun 09, 2022 | 180.65 | 182.80 | 179.95 | 181.25 | 175.20 | 32,808,196 |
| Jun 08, 2022 | 182.50 | 182.50 | 178.86 | 181.20 | 175.15 | 43,575,126 |
| Jun 07, 2022 | 185.10 | 185.64 | 179.60 | 180.40 | 174.38 | 83,921,246 |
| Jun 06, 2022 | 185.15 | 187.90 | 183.30 | 184.90 | 178.73 | 72,550,387 |
| Jun 01, 2022 | 187.90 | 190.30 | 186.15 | 187.60 | 181.34 | 39,743,425 |
| May 31, 2022 | 182.40 | 191.25 | 181.75 | 187.25 | 181.00 | 225,022,557 |
| May 30, 2022 | 184.55 | 185.70 | 182.50 | 183.95 | 177.81 | 15,304,716 |
| May 27, 2022 | 185.65 | 186.70 | 184.10 | 184.25 | 178.10 | 23,266,648 |
| May 26, 2022 | 182.70 | 185.75 | 179.06 | 185.55 | 179.36 | 34,636,930 |
| May 25, 2022 | 191.00 | 193.20 | 187.70 | 189.90 | 183.56 | 19,811,809 |
| May 24, 2022 | 186.60 | 191.15 | 185.90 | 190.55 | 184.19 | 19,939,280 |
| May 23, 2022 | 186.35 | 187.65 | 184.50 | 187.55 | 181.29 | 23,210,958 |
| May 20, 2022 | 180.35 | 185.00 | 178.35 | 185.00 | 178.83 | 20,969,668 |
| May 19, 2022 | 178.60 | 180.50 | 177.00 | 179.60 | 173.61 | 26,359,904 |
| May 18, 2022 | 182.35 | 183.05 | 180.25 | 180.80 | 174.77 | 15,626,519 |
| May 17, 2022 | 181.85 | 184.27 | 178.55 | 182.50 | 176.41 | 18,723,561 |
| May 16, 2022 | 179.90 | 184.85 | 179.50 | 181.25 | 175.20 | 25,792,488 |
| May 13, 2022 | 175.70 | 180.60 | 172.00 | 180.60 | 174.57 | 52,174,642 |
| May 12, 2022 | 174.75 | 184.25 | 173.16 | 178.15 | 172.20 | 34,323,296 |
| May 11, 2022 | 174.40 | 176.90 | 172.55 | 176.45 | 170.56 | 49,133,140 |
| May 10, 2022 | 174.20 | 176.10 | 172.30 | 173.90 | 168.10 | 19,654,351 |
| May 09, 2022 | 175.15 | 176.50 | 173.35 | 173.55 | 167.76 | 14,752,449 |
| May 06, 2022 | 181.60 | 182.08 | 174.75 | 175.70 | 169.84 | 22,650,310 |
| May 05, 2022 | 187.15 | 188.85 | 181.80 | 182.30 | 176.22 | 17,455,503 |
| May 04, 2022 | 183.70 | 185.30 | 180.75 | 184.45 | 178.29 | 15,362,971 |
| May 03, 2022 | 176.25 | 184.05 | 175.80 | 183.30 | 177.18 | 17,862,408 |
| Apr 29, 2022 | 179.85 | 180.95 | 175.25 | 177.35 | 171.43 | 26,335,292 |
| Apr 28, 2022 | 181.15 | 182.10 | 178.35 | 179.30 | 173.32 | 18,309,214 |
| Apr 27, 2022 | 183.45 | 183.45 | 178.65 | 181.40 | 175.35 | 28,837,640 |
| Apr 26, 2022 | 189.45 | 191.40 | 181.50 | 183.00 | 176.89 | 27,618,541 |
| Apr 25, 2022 | 183.00 | 190.05 | 182.85 | 188.20 | 181.92 | 17,743,596 |
| Apr 22, 2022 | 186.95 | 189.40 | 185.48 | 186.40 | 180.18 | 9,821,942 |
| Apr 21, 2022 | 185.85 | 190.15 | 185.55 | 188.35 | 182.06 | 14,070,083 |
| Apr 20, 2022 | 185.85 | 186.70 | 183.91 | 186.15 | 179.94 | 10,561,945 |
| Apr 19, 2022 | 186.90 | 188.20 | 184.38 | 185.85 | 179.65 | 14,464,961 |
| Apr 14, 2022 | 189.20 | 189.20 | 184.61 | 187.10 | 180.86 | 14,852,015 |
| Apr 13, 2022 | 193.10 | 194.20 | 189.00 | 189.00 | 182.69 | 12,417,807 |
| Apr 12, 2022 | 190.85 | 193.80 | 190.00 | 193.70 | 187.24 | 17,058,042 |
| Apr 11, 2022 | 191.00 | 192.80 | 190.60 | 192.50 | 186.08 | 16,934,265 |
| Apr 08, 2022 | 189.95 | 192.70 | 188.85 | 191.00 | 184.63 | 13,861,296 |
| Apr 07, 2022 | 185.50 | 191.15 | 185.45 | 188.45 | 182.16 | 21,979,492 |
| Apr 06, 2022 | 183.70 | 186.60 | 182.40 | 186.15 | 179.94 | 64,269,434 |
| Apr 05, 2022 | 182.50 | 184.65 | 181.60 | 184.65 | 178.49 | 18,344,468 |
| Apr 04, 2022 | 184.70 | 185.06 | 181.35 | 182.65 | 176.55 | 34,192,406 |
| Apr 01, 2022 | 183.30 | 183.80 | 179.85 | 183.80 | 177.67 | 19,501,734 |
| Mar 31, 2022 | 188.35 | 188.35 | 181.70 | 182.20 | 176.12 | 21,350,314 |
| Mar 30, 2022 | 190.10 | 190.45 | 185.50 | 187.30 | 181.05 | 17,037,699 |
| Mar 29, 2022 | 188.00 | 190.95 | 186.91 | 188.80 | 182.50 | 15,463,756 |
| Mar 28, 2022 | 186.50 | 187.95 | 185.70 | 187.00 | 180.76 | 18,448,334 |
| Mar 25, 2022 | 184.50 | 185.80 | 183.08 | 185.80 | 179.60 | 10,104,393 |
| Mar 24, 2022 | 182.70 | 186.45 | 181.55 | 184.75 | 178.58 | 15,283,961 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
