Advertisement
U.S. Markets closed

BT Group plc (BT-A.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
142.00+2.00 (+1.43%)
At close: 05:08PM GMT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2024139.25142.65139.25142.00142.0012,669,171
Nov 14, 2024137.05140.25136.65140.00140.0015,571,213
Nov 13, 2024137.75138.50136.00136.70136.7012,090,116
Nov 12, 2024139.50140.40137.75137.85137.8514,323,653
Nov 11, 2024141.25142.00140.15140.45140.4512,324,866
Nov 08, 2024136.20140.35136.00140.00140.0019,219,469
Nov 07, 2024139.00139.95130.95137.00137.0045,816,436
Nov 06, 2024148.55148.68141.02142.10142.1044,029,437
Nov 05, 2024142.25147.40142.20147.40147.4024,735,716
Nov 04, 2024140.25143.85139.90142.15142.1512,869,361
Nov 01, 2024137.95141.20137.85140.25140.2510,840,229
Oct 31, 2024138.50139.30137.20138.25138.2515,790,406
Oct 30, 2024138.65141.90138.30139.75139.7515,314,038
Oct 29, 2024143.45143.55138.92139.40139.4014,033,688
Oct 28, 2024144.95145.55140.40142.80142.8011,969,701
Oct 25, 2024144.95145.25143.65144.40144.4014,173,658
Oct 24, 2024143.70145.30143.50144.50144.5013,423,895
Oct 23, 2024143.95144.25142.35142.90142.909,458,792
Oct 22, 2024145.30145.71142.53144.20144.209,231,439
Oct 21, 2024146.00146.85145.40145.95145.958,326,919
Oct 18, 2024147.80148.10145.90146.25146.258,954,170
Oct 17, 2024146.35148.21145.60148.20148.2015,571,800
Oct 16, 2024146.35147.08145.40146.15146.1537,378,584
Oct 15, 2024146.20146.83144.35145.55145.5517,653,604
Oct 14, 2024143.30145.60143.30144.70144.708,481,617
Oct 11, 2024145.45145.60143.20144.10144.108,467,932
Oct 10, 2024145.45146.95145.05145.65145.657,465,140
Oct 09, 2024145.00146.85144.75145.80145.808,251,007
Oct 08, 2024145.75146.25144.75145.05145.058,566,914
Oct 07, 2024145.35147.05144.10146.15146.159,527,071
Oct 04, 2024142.45145.04142.25144.50144.5012,722,162
Oct 03, 2024144.30144.70141.75142.50142.508,829,109
Oct 02, 2024144.60145.35143.10143.40143.4010,360,589
Oct 01, 2024147.90148.00144.50144.75144.7512,724,307
Sep 30, 2024149.75150.60147.64147.90147.9054,699,688
Sep 27, 2024149.50151.48149.25150.55150.5512,606,477
Sep 26, 2024151.90152.20148.70149.30149.3013,080,476
Sep 25, 2024149.00151.95148.55150.40150.4017,421,944
Sep 24, 2024149.15149.85147.85149.55149.5513,324,751
Sep 23, 2024146.05148.61145.91148.10148.1014,907,787
Sep 20, 2024145.35146.85143.70146.05146.0536,122,896
Sep 19, 2024148.95149.50145.28146.55146.5516,842,209
Sep 18, 2024147.60148.80147.10148.10148.1011,964,140
Sep 17, 2024148.45149.35147.25147.70147.7012,475,214
Sep 16, 2024146.50147.65145.55147.50147.509,278,891
Sep 13, 2024145.50148.20144.77147.15147.1528,675,734
Sep 12, 2024143.80145.25142.35145.25145.2532,273,831
Sep 11, 2024141.25143.06140.61142.65142.6532,249,827
Sep 10, 2024141.70142.90139.75140.05140.0510,559,333
Sep 09, 2024144.15144.60142.48142.95142.9512,427,276
Sep 06, 2024143.10144.40142.85143.30143.3013,336,231
Sep 05, 2024140.55144.30140.25143.20143.2015,306,648
Sep 04, 2024139.15141.60139.15141.00141.0018,784,777
Sep 03, 2024139.55142.80139.25140.45140.4518,390,846
Sep 02, 2024139.60140.35139.05139.70139.7020,089,571
Aug 30, 2024138.30139.57138.20139.00139.0045,012,603
Aug 29, 2024138.60138.90136.82138.15138.1519,970,241
Aug 28, 2024137.35138.33136.95137.85137.8514,267,569
Aug 27, 2024136.45138.50136.15137.20137.2012,675,141
Aug 23, 2024135.25137.00134.50135.85135.859,000,072
Aug 22, 2024134.55151.20134.25135.20135.2017,708,672
Aug 21, 2024136.00136.40133.80134.80134.8022,452,750
Aug 20, 2024144.10144.35133.63136.30136.3040,877,353
Aug 19, 2024144.80146.65144.40145.60145.6022,527,383
Aug 16, 2024145.15145.45144.25145.40145.4016,364,231
Aug 15, 2024146.95147.07125.81145.75145.7541,819,901
Aug 14, 2024143.00146.65142.50146.65146.6548,739,599
Aug 13, 2024141.45142.65140.30141.60141.6021,693,918
Aug 12, 2024139.00141.50138.00141.50141.50888,925,766
Aug 09, 2024130.75132.20130.22130.50130.5016,079,990
Aug 08, 2024129.75151.20126.90130.45130.4513,162,042
Aug 07, 2024135.45136.65134.05135.90135.9018,015,445
Aug 06, 2024135.40136.70133.35134.20134.2019,704,038
Aug 05, 2024137.15137.15132.24133.65133.6528,116,900
Aug 02, 2024138.05140.90136.85138.20138.2021,800,117
Aug 01, 2024141.50141.75125.81138.60138.6049,411,630
Jul 31, 2024141.55142.25140.21140.85140.8515,023,852
Jul 30, 2024142.40143.50140.90141.25141.2511,771,072
Jul 29, 2024142.00142.90140.91141.85141.8512,803,608
Jul 26, 2024139.80141.00138.03140.50140.5015,519,344
Jul 25, 2024139.80151.20133.60140.30140.3027,225,449
Jul 24, 2024138.35139.96137.20139.75139.7514,321,344
Jul 23, 2024140.80141.30138.95139.95139.9511,647,975
Jul 22, 2024142.00142.85140.25141.35141.3510,905,765
Jul 19, 2024140.35141.95139.60141.85141.8521,775,402
Jul 18, 2024140.90142.44140.05141.05141.0510,566,704
Jul 17, 2024137.80141.65137.45140.90140.9019,917,372
Jul 16, 2024138.75139.61136.90137.65137.659,281,594
Jul 15, 2024140.45142.05138.60138.80138.8010,824,999
Jul 12, 2024141.30141.90139.80141.20141.2012,531,056
Jul 11, 2024140.20141.65139.00140.70140.7012,433,054
Jul 10, 2024141.00142.70139.60139.85139.8513,090,021
Jul 09, 2024138.15140.45137.55140.45140.4520,956,173
Jul 08, 2024139.25140.55137.80138.05138.0515,565,142
Jul 05, 2024139.45140.50137.80139.50139.5013,739,924
Jul 04, 2024138.10139.30137.20138.65138.6512,846,654
Jul 03, 2024137.85139.60136.85138.05138.0517,612,850
Jul 02, 2024139.80142.15136.10137.15137.1519,959,603
Jul 01, 2024141.30143.30140.75141.30141.3017,357,796
Jun 28, 2024140.80141.85139.60140.35140.3518,228,286
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...