Singapore markets close in 6 hours 6 minutes

BT Group plc (BT-A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
141.05+0.15 (+0.11%)
At close: 05:19PM BST
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.000.000.00141.05141.052
17 Jul 2024137.80141.65137.45140.90140.9019,917,372
16 Jul 2024138.75139.61136.90137.65137.659,281,594
15 Jul 2024140.45142.05138.60138.80138.8010,824,999
12 Jul 2024141.30141.90139.80141.20141.2012,531,056
11 Jul 2024140.20141.65139.00140.70140.7012,433,054
10 Jul 2024141.00142.70139.60139.85139.8513,090,021
09 Jul 2024138.15140.45137.55140.45140.4520,956,173
08 Jul 2024139.25140.55137.80138.05138.0515,565,142
05 Jul 2024139.45140.50137.80139.50139.5013,739,924
04 Jul 2024138.10139.30137.20138.65138.6512,846,654
03 Jul 2024137.85139.60136.85138.05138.0517,612,850
02 Jul 2024139.80142.15136.10137.15137.1519,959,603
01 Jul 2024141.30143.30140.75141.30141.3017,357,796
28 Jun 2024140.80141.85139.60140.35140.3518,228,286
27 Jun 2024139.95141.65138.30140.20140.2016,798,171
26 Jun 2024139.85140.65138.15139.15139.1525,620,400
25 Jun 2024145.00145.95138.80139.95139.9522,166,883
24 Jun 2024142.05145.35142.05145.05145.0520,866,115
21 Jun 2024142.25143.45140.20141.60141.6033,540,311
20 Jun 2024141.55144.20140.40142.55142.5523,865,552
19 Jun 2024141.30142.20139.95141.25141.2524,088,070
18 Jun 2024139.25141.60139.25141.10141.1033,635,567
17 Jun 2024139.90143.00136.40138.65138.6540,023,568
14 Jun 2024135.55139.62134.95139.55139.5553,401,620
13 Jun 2024129.45135.15129.35135.00135.0031,727,698
12 Jun 2024128.25130.95127.20129.40129.4019,569,965
11 Jun 2024130.00130.95127.42128.00128.0014,547,610
10 Jun 2024131.10132.85129.35129.65129.6517,885,585
07 Jun 2024133.30134.20130.95132.05132.0511,623,569
06 Jun 2024131.75134.00130.45133.15133.1514,398,641
05 Jun 2024133.85134.50132.50132.80132.8017,627,524
04 Jun 2024131.60134.00131.31133.35133.3525,234,329
03 Jun 2024131.80133.25130.62132.70132.7020,683,080
31 May 2024129.20130.70128.00130.60130.6064,357,315
30 May 2024126.20129.30126.10128.80128.8085,824,770
29 May 2024127.85129.40126.25127.10127.1021,414,189
28 May 2024127.40129.02126.30128.60128.6022,627,003
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...