Mail

BT-A.L - BT Group plc

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	150.30	150.68	146.80	147.55	147.55	10,993,644
07 Jun 2023	143.75	150.55	143.30	149.45	149.45	22,359,169
06 Jun 2023	144.80	145.10	141.95	144.05	144.05	20,284,121
05 Jun 2023	145.35	148.40	144.50	145.15	145.15	11,509,550
02 Jun 2023	149.10	150.10	140.08	143.65	143.65	26,590,046
01 Jun 2023	145.65	149.00	145.45	148.65	148.65	19,978,968
31 May 2023	145.05	149.00	143.75	146.85	146.85	32,320,776
30 May 2023	144.50	147.45	144.00	145.90	145.90	10,614,358
26 May 2023	145.00	145.60	143.40	144.05	144.05	15,043,610
25 May 2023	149.10	149.10	144.95	145.10	145.10	18,271,878
24 May 2023	148.05	150.32	147.45	148.80	148.80	20,376,078
23 May 2023	147.00	150.68	147.00	148.50	148.50	132,899,871
22 May 2023	145.30	149.10	145.24	147.85	147.85	274,905,672
19 May 2023	142.50	146.13	139.40	144.95	144.95	19,682,194
18 May 2023	135.50	144.10	133.20	140.70	140.70	109,389,438
17 May 2023	150.15	150.70	147.25	148.10	148.10	22,901,543
16 May 2023	153.75	154.25	149.93	150.30	150.30	20,117,818
15 May 2023	153.45	154.20	152.08	153.75	153.75	15,221,616
12 May 2023	152.00	153.48	151.85	152.40	152.40	8,140,522
11 May 2023	154.95	155.65	151.15	152.55	152.55	18,857,940
10 May 2023	154.60	155.30	153.75	154.60	154.60	13,479,776
09 May 2023	156.10	156.80	153.80	154.20	154.20	14,983,044
05 May 2023	153.50	155.70	153.00	155.55	155.55	13,142,172
04 May 2023	155.50	155.95	152.35	152.90	152.90	27,704,077
03 May 2023	156.70	157.45	155.85	155.90	155.90	23,269,339
02 May 2023	158.20	160.10	156.14	156.15	156.15	17,382,186
28 Apr 2023	158.60	159.35	156.95	158.85	158.85	15,154,715
27 Apr 2023	152.90	158.50	152.90	158.50	158.50	18,077,997
26 Apr 2023	153.40	154.85	151.95	153.75	153.75	27,282,351
25 Apr 2023	153.10	153.60	152.10	153.45	153.45	27,594,674
24 Apr 2023	155.75	156.45	152.80	153.35	153.35	35,483,969
21 Apr 2023	154.35	157.25	154.15	155.60	155.60	25,047,620
20 Apr 2023	158.05	159.25	155.15	155.20	155.20	35,051,798
19 Apr 2023	159.50	161.40	157.65	157.65	157.65	32,867,473
18 Apr 2023	159.95	160.35	22.98	160.35	160.35	47,105,583
17 Apr 2023	157.40	159.95	156.48	158.75	158.75	26,140,110
14 Apr 2023	156.55	158.30	156.10	156.85	156.85	18,472,710
13 Apr 2023	155.30	156.04	153.60	155.55	155.55	19,198,423
12 Apr 2023	153.50	156.91	152.60	154.90	154.90	18,808,380
11 Apr 2023	150.40	153.87	150.30	152.85	152.85	58,775,616
06 Apr 2023	145.90	150.30	145.75	149.40	149.40	16,934,327
05 Apr 2023	145.65	149.55	144.62	145.80	145.80	26,529,451
04 Apr 2023	147.40	148.20	143.90	144.35	144.35	21,020,805
03 Apr 2023	146.25	148.30	145.85	147.20	147.20	13,851,394
31 Mar 2023	144.75	147.51	144.40	145.80	145.80	18,770,058
30 Mar 2023	141.75	144.65	141.35	144.10	144.10	13,603,739
29 Mar 2023	140.15	142.70	139.39	141.75	141.75	17,711,531
28 Mar 2023	140.10	140.55	138.45	139.65	139.65	11,138,759
27 Mar 2023	140.75	140.75	138.65	139.00	139.00	15,840,349
24 Mar 2023	138.90	139.95	137.75	139.75	139.75	17,603,596
23 Mar 2023	141.20	141.75	138.65	139.65	139.65	16,809,542
22 Mar 2023	140.90	142.35	138.95	141.05	141.05	32,576,264
21 Mar 2023	142.10	143.56	140.60	141.35	141.35	22,575,992
20 Mar 2023	136.95	141.95	134.82	140.50	140.50	18,745,841
17 Mar 2023	145.95	146.55	136.89	137.75	137.75	75,748,379
16 Mar 2023	146.00	147.85	143.14	146.65	146.65	44,159,667
15 Mar 2023	144.15	147.65	140.95	143.30	143.30	47,391,772
14 Mar 2023	142.50	144.70	140.69	143.55	143.55	20,947,534
13 Mar 2023	148.95	149.00	140.95	142.40	142.40	22,707,309
10 Mar 2023	148.50	149.60	145.85	148.35	148.35	33,170,535
09 Mar 2023	146.75	147.90	145.94	147.30	147.30	10,582,929
08 Mar 2023	146.35	146.90	143.90	146.80	146.80	27,374,873
07 Mar 2023	148.05	149.15	146.30	146.30	146.30	37,473,324
06 Mar 2023	145.40	149.55	145.00	148.75	148.75	52,110,216
03 Mar 2023	142.50	145.96	142.50	144.85	144.85	22,408,826
02 Mar 2023	139.70	143.10	138.80	141.50	141.50	21,398,481
01 Mar 2023	139.70	141.20	139.20	140.50	140.50	11,728,255
28 Feb 2023	140.05	141.30	139.15	139.35	139.35	23,200,162
27 Feb 2023	137.95	142.25	137.95	141.25	141.25	15,734,837
24 Feb 2023	138.35	139.39	137.04	137.35	137.35	10,478,438
23 Feb 2023	140.50	142.30	136.95	137.20	137.20	13,118,785
22 Feb 2023	139.35	141.30	138.75	140.85	140.85	15,843,947
21 Feb 2023	142.05	142.60	138.65	139.30	139.30	22,449,907
20 Feb 2023	142.30	143.20	141.08	142.35	142.35	12,834,529
17 Feb 2023	141.60	144.00	141.05	142.00	142.00	45,790,025
16 Feb 2023	139.30	143.40	139.15	142.25	142.25	24,446,420
15 Feb 2023	139.35	139.65	136.18	138.30	138.30	17,885,112
14 Feb 2023	135.05	140.50	134.84	138.30	138.30	29,096,141
13 Feb 2023	133.95	136.25	132.07	134.10	134.10	25,158,525
10 Feb 2023	134.75	136.76	133.85	136.00	136.00	28,612,130
09 Feb 2023	137.85	139.75	132.60	133.90	133.90	28,000,229
08 Feb 2023	133.65	139.43	133.45	138.20	138.20	38,646,091
07 Feb 2023	130.00	134.15	129.70	133.75	133.75	27,789,467
06 Feb 2023	133.90	134.45	129.95	130.35	130.35	33,054,951
03 Feb 2023	131.85	135.10	130.95	134.65	134.65	36,398,554
02 Feb 2023	121.45	132.85	118.85	132.40	132.40	43,580,272
01 Feb 2023	125.40	125.65	122.97	123.90	123.90	21,257,962
31 Jan 2023	127.85	128.20	124.65	124.65	124.65	40,672,615
30 Jan 2023	130.00	130.46	126.95	128.00	128.00	47,883,662
27 Jan 2023	130.75	130.95	128.10	129.90	129.90	13,857,163
26 Jan 2023	129.70	130.00	128.67	129.10	129.10	19,770,485
25 Jan 2023	131.10	131.50	127.90	129.05	129.05	14,500,201
24 Jan 2023	130.70	131.55	128.15	131.05	131.05	21,235,364
23 Jan 2023	130.00	130.70	129.28	130.35	130.35	18,933,094
20 Jan 2023	127.55	130.82	126.55	129.35	129.35	15,113,798
19 Jan 2023	128.75	128.85	124.45	127.15	127.15	24,068,942
18 Jan 2023	132.45	132.55	128.00	128.00	128.00	24,772,182
17 Jan 2023	130.05	132.65	129.85	132.20	132.20	92,111,109
16 Jan 2023	127.85	130.60	126.20	130.30	130.30	20,666,045
13 Jan 2023	129.25	129.55	127.00	127.00	127.00	18,599,537
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...