BT-A.L - BT Group plc

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023150.30150.68146.80147.55147.5510,993,644
07 Jun 2023143.75150.55143.30149.45149.4522,359,169
06 Jun 2023144.80145.10141.95144.05144.0520,284,121
05 Jun 2023145.35148.40144.50145.15145.1511,509,550
02 Jun 2023149.10150.10140.08143.65143.6526,590,046
01 Jun 2023145.65149.00145.45148.65148.6519,978,968
31 May 2023145.05149.00143.75146.85146.8532,320,776
30 May 2023144.50147.45144.00145.90145.9010,614,358
26 May 2023145.00145.60143.40144.05144.0515,043,610
25 May 2023149.10149.10144.95145.10145.1018,271,878
24 May 2023148.05150.32147.45148.80148.8020,376,078
23 May 2023147.00150.68147.00148.50148.50132,899,871
22 May 2023145.30149.10145.24147.85147.85274,905,672
19 May 2023142.50146.13139.40144.95144.9519,682,194
18 May 2023135.50144.10133.20140.70140.70109,389,438
17 May 2023150.15150.70147.25148.10148.1022,901,543
16 May 2023153.75154.25149.93150.30150.3020,117,818
15 May 2023153.45154.20152.08153.75153.7515,221,616
12 May 2023152.00153.48151.85152.40152.408,140,522
11 May 2023154.95155.65151.15152.55152.5518,857,940
10 May 2023154.60155.30153.75154.60154.6013,479,776
09 May 2023156.10156.80153.80154.20154.2014,983,044
05 May 2023153.50155.70153.00155.55155.5513,142,172
04 May 2023155.50155.95152.35152.90152.9027,704,077
03 May 2023156.70157.45155.85155.90155.9023,269,339
02 May 2023158.20160.10156.14156.15156.1517,382,186
28 Apr 2023158.60159.35156.95158.85158.8515,154,715
27 Apr 2023152.90158.50152.90158.50158.5018,077,997
26 Apr 2023153.40154.85151.95153.75153.7527,282,351
25 Apr 2023153.10153.60152.10153.45153.4527,594,674
24 Apr 2023155.75156.45152.80153.35153.3535,483,969
21 Apr 2023154.35157.25154.15155.60155.6025,047,620
20 Apr 2023158.05159.25155.15155.20155.2035,051,798
19 Apr 2023159.50161.40157.65157.65157.6532,867,473
18 Apr 2023159.95160.3522.98160.35160.3547,105,583
17 Apr 2023157.40159.95156.48158.75158.7526,140,110
14 Apr 2023156.55158.30156.10156.85156.8518,472,710
13 Apr 2023155.30156.04153.60155.55155.5519,198,423
12 Apr 2023153.50156.91152.60154.90154.9018,808,380
11 Apr 2023150.40153.87150.30152.85152.8558,775,616
06 Apr 2023145.90150.30145.75149.40149.4016,934,327
05 Apr 2023145.65149.55144.62145.80145.8026,529,451
04 Apr 2023147.40148.20143.90144.35144.3521,020,805
03 Apr 2023146.25148.30145.85147.20147.2013,851,394
31 Mar 2023144.75147.51144.40145.80145.8018,770,058
30 Mar 2023141.75144.65141.35144.10144.1013,603,739
29 Mar 2023140.15142.70139.39141.75141.7517,711,531
28 Mar 2023140.10140.55138.45139.65139.6511,138,759
27 Mar 2023140.75140.75138.65139.00139.0015,840,349
24 Mar 2023138.90139.95137.75139.75139.7517,603,596
23 Mar 2023141.20141.75138.65139.65139.6516,809,542
22 Mar 2023140.90142.35138.95141.05141.0532,576,264
21 Mar 2023142.10143.56140.60141.35141.3522,575,992
20 Mar 2023136.95141.95134.82140.50140.5018,745,841
17 Mar 2023145.95146.55136.89137.75137.7575,748,379
16 Mar 2023146.00147.85143.14146.65146.6544,159,667
15 Mar 2023144.15147.65140.95143.30143.3047,391,772
14 Mar 2023142.50144.70140.69143.55143.5520,947,534
13 Mar 2023148.95149.00140.95142.40142.4022,707,309
10 Mar 2023148.50149.60145.85148.35148.3533,170,535
09 Mar 2023146.75147.90145.94147.30147.3010,582,929
08 Mar 2023146.35146.90143.90146.80146.8027,374,873
07 Mar 2023148.05149.15146.30146.30146.3037,473,324
06 Mar 2023145.40149.55145.00148.75148.7552,110,216
03 Mar 2023142.50145.96142.50144.85144.8522,408,826
02 Mar 2023139.70143.10138.80141.50141.5021,398,481
01 Mar 2023139.70141.20139.20140.50140.5011,728,255
28 Feb 2023140.05141.30139.15139.35139.3523,200,162
27 Feb 2023137.95142.25137.95141.25141.2515,734,837
24 Feb 2023138.35139.39137.04137.35137.3510,478,438
23 Feb 2023140.50142.30136.95137.20137.2013,118,785
22 Feb 2023139.35141.30138.75140.85140.8515,843,947
21 Feb 2023142.05142.60138.65139.30139.3022,449,907
20 Feb 2023142.30143.20141.08142.35142.3512,834,529
17 Feb 2023141.60144.00141.05142.00142.0045,790,025
16 Feb 2023139.30143.40139.15142.25142.2524,446,420
15 Feb 2023139.35139.65136.18138.30138.3017,885,112
14 Feb 2023135.05140.50134.84138.30138.3029,096,141
13 Feb 2023133.95136.25132.07134.10134.1025,158,525
10 Feb 2023134.75136.76133.85136.00136.0028,612,130
09 Feb 2023137.85139.75132.60133.90133.9028,000,229
08 Feb 2023133.65139.43133.45138.20138.2038,646,091
07 Feb 2023130.00134.15129.70133.75133.7527,789,467
06 Feb 2023133.90134.45129.95130.35130.3533,054,951
03 Feb 2023131.85135.10130.95134.65134.6536,398,554
02 Feb 2023121.45132.85118.85132.40132.4043,580,272
01 Feb 2023125.40125.65122.97123.90123.9021,257,962
31 Jan 2023127.85128.20124.65124.65124.6540,672,615
30 Jan 2023130.00130.46126.95128.00128.0047,883,662
27 Jan 2023130.75130.95128.10129.90129.9013,857,163
26 Jan 2023129.70130.00128.67129.10129.1019,770,485
25 Jan 2023131.10131.50127.90129.05129.0514,500,201
24 Jan 2023130.70131.55128.15131.05131.0521,235,364
23 Jan 2023130.00130.70129.28130.35130.3518,933,094
20 Jan 2023127.55130.82126.55129.35129.3515,113,798
19 Jan 2023128.75128.85124.45127.15127.1524,068,942
18 Jan 2023132.45132.55128.00128.00128.0024,772,182
17 Jan 2023130.05132.65129.85132.20132.2092,111,109
16 Jan 2023127.85130.60126.20130.30130.3020,666,045
13 Jan 2023129.25129.55127.00127.00127.0018,599,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...