Singapore markets closed

BT Group plc (BT-A.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
134.05-2.60 (-1.90%)
As of 09:55AM GMT. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2023136.60138.50131.45134.05134.057,252,919
06 Dec 2023131.10136.85129.45136.65136.6560,538,860
05 Dec 2023125.20131.03124.10130.25130.2532,669,149
04 Dec 2023124.00126.75122.90126.10126.1017,700,722
01 Dec 2023123.40123.95122.10123.65123.6514,584,908
30 Nov 2023123.10123.86121.60122.90122.9036,943,048
29 Nov 2023122.35122.75121.09122.55122.5513,244,184
28 Nov 2023122.75123.80121.10122.15122.1518,090,905
27 Nov 2023122.05123.55122.00123.50123.5015,661,703
24 Nov 2023122.05123.60119.05122.25122.2546,337,436
23 Nov 2023123.15125.00121.60122.65122.6527,883,577
22 Nov 2023118.60126.00115.00122.45122.4528,292,893
21 Nov 2023119.10120.15117.45118.05118.0513,464,602
20 Nov 2023118.75119.85118.31119.20119.2010,398,523
17 Nov 2023118.35119.50117.45118.90118.9017,849,813
16 Nov 2023119.31120.43118.00118.00118.0028,756,961
15 Nov 2023120.00121.70119.00119.50119.5024,917,481
14 Nov 2023125.40126.25119.55119.55119.5596,331,423
13 Nov 2023122.20123.90120.75122.95122.9516,030,290
10 Nov 2023122.05123.90120.65121.50121.5020,177,234
09 Nov 2023120.95123.35120.70122.85122.8512,804,336
08 Nov 2023123.35123.35121.20121.55121.5516,364,584
07 Nov 2023123.85125.60123.10124.05124.0515,037,845
06 Nov 2023124.00125.20122.80124.20124.2031,674,342
03 Nov 2023118.70124.15116.25124.15124.1536,816,893
02 Nov 2023114.00122.05113.40117.45117.4551,681,052
01 Nov 2023113.10113.45111.00111.10111.1035,930,752
31 Oct 2023112.70113.45112.35112.75112.7527,951,769
30 Oct 2023111.25113.25110.90112.55112.5512,253,634
27 Oct 2023111.10112.95110.65110.65110.6514,062,969
26 Oct 2023110.65112.25110.25111.25111.2515,640,773
25 Oct 2023111.90113.20110.25111.65111.6557,238,434
24 Oct 2023110.15113.50109.40112.25112.2520,206,310
23 Oct 2023113.90114.75110.70110.70110.7019,363,042
20 Oct 2023115.00116.70113.20113.95113.9531,950,930
19 Oct 2023118.00118.05115.70116.05116.0513,040,404
18 Oct 2023117.20119.60116.70118.30118.30116,050,460
17 Oct 2023119.85121.05116.75117.35117.3521,412,006
16 Oct 2023119.40120.45118.30119.95119.9523,405,104
13 Oct 2023118.55119.76118.05118.70118.7017,537,714
12 Oct 2023119.00120.60117.90118.70118.7011,155,667
11 Oct 2023118.45120.45117.60119.60119.6019,678,878
10 Oct 2023116.40119.00116.36118.25118.2535,026,673
09 Oct 2023113.65115.51113.00115.25115.2521,297,866
06 Oct 2023115.25116.10111.95113.95113.9510,791,644
05 Oct 2023113.25114.60112.40114.55114.5519,267,457
04 Oct 2023112.30114.75112.05113.10113.1029,182,535
03 Oct 2023115.05115.30112.05113.00113.0030,225,869
02 Oct 2023117.15118.40115.43115.70115.7011,079,989
29 Sept 2023114.75117.70114.75116.70116.7019,005,837
28 Sept 2023116.85116.85114.10115.95115.9521,635,244
27 Sept 2023117.35117.90116.50117.30117.3033,343,931
26 Sept 2023115.80117.65115.35117.65117.6513,556,210
25 Sept 2023119.10119.31115.68116.25116.2524,092,811
22 Sept 2023119.70121.58119.25119.40119.4037,570,898
21 Sept 2023120.80121.45119.00120.55120.5516,983,169
20 Sept 2023116.85122.05116.85121.40121.4029,327,051
19 Sept 2023118.75119.20115.55116.35116.3523,160,499
18 Sept 2023116.75118.60115.98118.20118.2077,062,715
15 Sept 2023119.70119.85116.50117.00117.00123,302,925
14 Sept 2023117.15119.42116.06118.75118.7525,421,238
13 Sept 2023116.75118.21116.15117.55117.5545,750,662
12 Sept 2023113.85116.85113.80116.15116.1525,761,003
11 Sept 2023111.75113.40111.75113.10113.1025,390,320
08 Sept 2023114.20114.60112.15112.15112.1514,230,430
07 Sept 2023113.45114.60112.20114.00114.0012,554,106
06 Sept 2023114.00114.20111.99114.10114.1010,481,506
05 Sept 2023113.80114.55112.94114.20114.2011,177,510
04 Sept 2023115.95115.96114.50114.55114.558,199,611
01 Sept 2023116.30117.09115.40115.40115.4011,941,132
31 Aug 2023114.40115.67114.20115.60115.6069,691,690
30 Aug 2023116.40116.92114.15114.15114.1525,710,276
29 Aug 2023113.65116.05113.30116.05116.0520,954,951
25 Aug 2023112.40113.65112.10112.35112.359,939,650
24 Aug 2023114.75115.90112.40112.70112.7011,157,243
23 Aug 2023112.50114.25112.10114.25114.2534,688,434
22 Aug 2023112.30113.50112.15112.40112.40142,953,412
21 Aug 2023111.80113.89111.80112.20112.2012,556,973
18 Aug 2023112.75113.95111.10112.45112.4513,191,569
17 Aug 2023112.15113.64111.70113.00113.0011,831,395
16 Aug 2023113.20113.74112.25112.55112.5545,776,612
15 Aug 2023114.75115.20113.15113.55113.5513,930,489
14 Aug 2023115.00115.55114.45115.20115.2020,681,376
11 Aug 2023114.90116.15114.65115.00115.0018,788,920
10 Aug 2023114.65115.65114.15115.25115.2514,216,945
09 Aug 2023113.00115.80112.70113.90113.9025,001,407
08 Aug 2023113.40113.75111.20112.35112.3521,219,565
07 Aug 2023113.60114.30112.10113.40113.4019,090,570
04 Aug 2023114.20115.05112.25114.90114.9021,206,304
03 Aug 2023112.80115.10111.79113.95113.95155,365,539
03 Aug 20235.39 Dividend
02 Aug 2023121.25121.90118.30118.95113.5650,759,328
01 Aug 2023121.95124.05121.46122.35116.8118,615,275
31 Jul 2023124.50124.95121.15122.00116.4721,268,429
28 Jul 2023123.85125.65123.55124.15118.5234,769,196
27 Jul 2023127.40131.10121.55123.90118.2938,881,693
26 Jul 2023123.10126.50122.85126.50120.7723,315,197
25 Jul 2023126.15126.48123.60124.30118.6713,229,470
24 Jul 2023123.45127.24123.31125.95120.2413,080,631
21 Jul 2023126.30126.70123.10123.15117.5718,580,594
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...