Singapore markets open in 1 hour 13 minutes

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
127.10-0.20 (-0.16%)
At close: 05:38PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024126.55128.30126.05127.10127.1017,372,991
23 May 2024128.60129.95124.35127.30127.3035,181,391
22 May 2024127.50130.50125.40129.15129.1522,740,833
21 May 2024131.45133.05127.10128.00128.0091,075,277
20 May 2024133.85134.61132.25132.25132.2529,942,036
17 May 2024132.70135.95132.40134.25134.2572,045,745
16 May 2024123.50133.25120.37132.60132.60126,021,917
15 May 2024112.55114.67111.50113.15113.1547,010,372
14 May 2024109.35112.60108.25112.20112.2041,727,291
13 May 2024105.50109.51104.75108.95108.95124,099,375
10 May 2024105.80107.50105.12105.40105.4029,623,035
09 May 2024104.70106.76104.50106.00106.0030,798,238
08 May 2024105.45105.80103.72104.70104.7022,400,679
07 May 2024106.45106.90105.10105.45105.4516,961,998
03 May 2024104.15106.28102.90105.10105.1017,449,153
02 May 2024103.40104.75102.80103.55103.5518,329,276
01 May 2024103.90103.70103.70103.85103.8510,025,432
30 Apr 2024104.35105.65102.55102.60102.6031,179,913
29 Apr 2024105.00105.40103.80104.50104.5020,692,052
26 Apr 2024105.30106.26104.30105.00105.0023,300,187
25 Apr 2024105.40105.78104.30104.70104.7029,936,979
24 Apr 2024106.95107.30104.65105.25105.2524,121,922
23 Apr 2024108.80109.40106.60107.00107.0020,213,168
22 Apr 2024106.70109.30106.45108.15108.15219,978,400
19 Apr 2024104.30105.65103.50105.40105.4018,146,375
18 Apr 2024103.55105.45103.35104.70104.7018,237,435
17 Apr 2024102.25104.50102.00103.15103.1525,559,366
16 Apr 2024104.50105.35102.30102.45102.4523,816,703
15 Apr 2024107.00107.35105.00105.00105.0048,969,815
12 Apr 2024106.10108.75106.00107.10107.1022,495,663
11 Apr 2024106.05106.90104.89105.55105.5549,657,019
10 Apr 2024108.00110.15104.90106.10106.1027,498,630
09 Apr 2024105.85108.15104.90107.20107.2022,370,679
08 Apr 2024104.80106.00104.80106.00106.0019,046,000
05 Apr 2024104.85105.50103.69104.95104.9526,721,052
04 Apr 2024105.30107.60105.30105.70105.7030,321,232
03 Apr 2024108.80109.55104.25104.70104.7045,698,481
02 Apr 2024109.40111.45109.25109.75109.7520,617,252
28 Mar 2024110.00110.85109.15109.65109.6519,024,205
27 Mar 2024108.75109.85107.83109.25109.2535,369,296
26 Mar 2024107.65109.28106.80108.85108.8595,616,089
25 Mar 2024107.20108.40106.85107.95107.9524,494,667
22 Mar 2024107.20109.78106.55107.60107.6024,854,733
21 Mar 2024106.55107.96106.41107.05107.0527,058,385
20 Mar 2024104.90106.00103.65105.00105.0026,414,869
19 Mar 2024104.45104.95103.50104.40104.4027,332,558
18 Mar 2024109.00109.40103.65104.65104.6531,279,322
15 Mar 2024108.45109.80108.45108.55108.55105,259,596
14 Mar 2024108.85111.00108.10108.45108.4527,455,966
13 Mar 2024109.85110.35108.60109.05109.0524,549,770
12 Mar 2024110.80111.20109.74109.75109.7522,041,689
11 Mar 2024109.30110.60109.10110.05110.0522,239,955
08 Mar 2024107.45109.70106.09109.40109.4033,999,340
07 Mar 2024107.05110.35106.70107.50107.5026,160,205
06 Mar 2024107.00108.85106.55106.90106.9019,839,782
05 Mar 2024105.50108.00104.60106.75106.7518,542,573
04 Mar 2024106.15107.50105.05106.15106.1529,011,757
01 Mar 2024104.85106.20103.45104.65104.6525,471,727
29 Feb 2024104.85105.95103.30104.45104.4547,470,893
28 Feb 2024106.60107.35103.24104.15104.1520,468,223
27 Feb 2024104.75106.55104.45106.25106.2547,806,790
26 Feb 2024106.80107.35105.00105.00105.0019,732,746
23 Feb 2024107.80108.15104.75106.90106.9027,717,121
22 Feb 2024108.70109.30107.45107.45107.4527,276,055
21 Feb 2024106.70109.30105.95108.60108.6030,952,687
20 Feb 2024107.00107.40105.65106.85106.8515,916,378
19 Feb 2024106.00107.81105.90106.75106.7523,263,178
16 Feb 2024106.55107.90106.20106.20106.2023,862,732
15 Feb 2024104.90107.40104.27106.30106.3044,693,846
14 Feb 2024102.85106.10102.85104.80104.8046,267,081
13 Feb 2024104.35105.20101.71102.30102.30277,542,819
12 Feb 2024104.55105.60101.70104.50104.5027,938,245
09 Feb 2024105.35106.45104.50104.95104.9521,425,113
08 Feb 2024105.05107.45105.00105.70105.7030,693,409
07 Feb 2024106.70107.65105.18105.30105.3025,493,088
06 Feb 2024109.75110.53106.30107.05107.0546,739,273
05 Feb 2024110.70112.75109.80109.80109.8018,648,054
02 Feb 2024110.95113.05109.90111.35111.3529,190,956
01 Feb 2024116.05118.75109.00109.00109.0034,871,062
31 Jan 2024113.30113.30111.50112.20112.2027,825,493
30 Jan 2024114.65115.90112.30112.75112.7517,605,836
29 Jan 2024115.80115.85113.90114.45114.4518,868,869
26 Jan 2024115.65116.85115.35116.20116.2018,546,010
25 Jan 2024115.75116.10114.35115.30115.3015,666,666
24 Jan 2024116.70117.25115.42116.20116.2015,552,852
23 Jan 2024115.95116.40114.85115.60115.6033,003,985
22 Jan 2024114.85116.70114.81115.05115.0517,598,767
19 Jan 2024114.80115.45113.55114.10114.1013,893,243
18 Jan 2024114.70116.00113.30114.40114.4018,338,555
17 Jan 2024114.50114.50112.25113.50113.5065,689,479
16 Jan 2024116.20116.50113.70114.30114.30142,474,487
15 Jan 2024116.70117.65115.80116.30116.3038,179,007
12 Jan 2024115.10117.90114.65116.90116.9024,424,759
11 Jan 2024117.35118.40115.45115.45115.4530,664,480
10 Jan 2024120.30121.45115.26116.60116.6036,145,632
09 Jan 2024121.95122.25120.90121.00121.0028,660,960
08 Jan 2024121.25122.65120.13122.30122.3013,187,142
05 Jan 2024120.90121.70119.95121.35121.3514,651,847
04 Jan 2024122.80123.25119.50121.60121.6023,616,665
03 Jan 2024124.85126.35122.95122.95122.9562,191,897
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...