LSE - Delayed Quote GBp

BT Group plc (BT-A.L)

Compare
142.00 +2.00 (+1.43%)
At close: November 15 at 5:08 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 139.25 142.65 139.25 142.00 142.00 12,669,171
Nov 14, 2024 137.05 140.25 136.65 140.00 140.00 15,571,213
Nov 13, 2024 137.75 138.50 136.00 136.70 136.70 12,090,116
Nov 12, 2024 139.50 140.40 137.75 137.85 137.85 14,323,653
Nov 11, 2024 141.25 142.00 140.15 140.45 140.45 12,324,866
Nov 8, 2024 136.20 140.35 136.00 140.00 140.00 19,219,469
Nov 7, 2024 139.00 139.95 130.95 137.00 137.00 45,816,436
Nov 6, 2024 148.55 148.68 141.02 142.10 142.10 44,029,437
Nov 5, 2024 142.25 147.40 142.20 147.40 147.40 24,735,716
Nov 4, 2024 140.25 143.85 139.90 142.15 142.15 12,869,361
Nov 1, 2024 137.95 141.20 137.85 140.25 140.25 10,840,229
Oct 31, 2024 138.50 139.30 137.20 138.25 138.25 15,790,406
Oct 30, 2024 138.65 141.90 138.30 139.75 139.75 15,314,038
Oct 29, 2024 143.45 143.55 138.92 139.40 139.40 14,033,688
Oct 28, 2024 144.95 145.55 140.40 142.80 142.80 11,969,701
Oct 25, 2024 144.95 145.25 143.65 144.40 144.40 14,173,658
Oct 24, 2024 143.70 145.30 143.50 144.50 144.50 13,423,895
Oct 23, 2024 143.95 144.25 142.35 142.90 142.90 9,458,792
Oct 22, 2024 145.30 145.71 142.53 144.20 144.20 9,231,439
Oct 21, 2024 146.00 146.85 145.40 145.95 145.95 8,326,919
Oct 18, 2024 147.80 148.10 145.90 146.25 146.25 8,954,170
Oct 17, 2024 146.35 148.21 145.60 148.20 148.20 15,571,800
Oct 16, 2024 146.35 147.08 145.40 146.15 146.15 37,378,584
Oct 15, 2024 146.20 146.83 144.35 145.55 145.55 17,653,604
Oct 14, 2024 143.30 145.60 143.30 144.70 144.70 8,481,617
Oct 11, 2024 145.45 145.60 143.20 144.10 144.10 8,467,932
Oct 10, 2024 145.45 146.95 145.05 145.65 145.65 7,465,140
Oct 9, 2024 145.00 146.85 144.75 145.80 145.80 8,251,007
Oct 8, 2024 145.75 146.25 144.75 145.05 145.05 8,566,914
Oct 7, 2024 145.35 147.05 144.10 146.15 146.15 9,527,071
Oct 4, 2024 142.45 145.04 142.25 144.50 144.50 12,722,162
Oct 3, 2024 144.30 144.70 141.75 142.50 142.50 8,829,109
Oct 2, 2024 144.60 145.35 143.10 143.40 143.40 10,360,589
Oct 1, 2024 147.90 148.00 144.50 144.75 144.75 12,724,307
Sep 30, 2024 149.75 150.60 147.64 147.90 147.90 54,699,688
Sep 27, 2024 149.50 151.48 149.25 150.55 150.55 12,606,477
Sep 26, 2024 151.90 152.20 148.70 149.30 149.30 13,080,476
Sep 25, 2024 149.00 151.95 148.55 150.40 150.40 17,421,944
Sep 24, 2024 149.15 149.85 147.85 149.55 149.55 13,324,751
Sep 23, 2024 146.05 148.61 145.91 148.10 148.10 14,907,787
Sep 20, 2024 145.35 146.85 143.70 146.05 146.05 36,122,896
Sep 19, 2024 148.95 149.50 145.28 146.55 146.55 16,842,209
Sep 18, 2024 147.60 148.80 147.10 148.10 148.10 11,964,140
Sep 17, 2024 148.45 149.35 147.25 147.70 147.70 12,475,214
Sep 16, 2024 146.50 147.65 145.55 147.50 147.50 9,278,891
Sep 13, 2024 145.50 148.20 144.77 147.15 147.15 28,675,734
Sep 12, 2024 143.80 145.25 142.35 145.25 145.25 32,273,831
Sep 11, 2024 141.25 143.06 140.61 142.65 142.65 32,249,827
Sep 10, 2024 141.70 142.90 139.75 140.05 140.05 10,559,333
Sep 9, 2024 144.15 144.60 142.48 142.95 142.95 12,427,276
Sep 6, 2024 143.10 144.40 142.85 143.30 143.30 13,336,231
Sep 5, 2024 140.55 144.30 140.25 143.20 143.20 15,306,648
Sep 4, 2024 139.15 141.60 139.15 141.00 141.00 18,784,777
Sep 3, 2024 139.55 142.80 139.25 140.45 140.45 18,390,846
Sep 2, 2024 139.60 140.35 139.05 139.70 139.70 20,089,571
Aug 30, 2024 138.30 139.57 138.20 139.00 139.00 45,012,603
Aug 29, 2024 138.60 138.90 136.82 138.15 138.15 19,970,241
Aug 28, 2024 137.35 138.33 136.95 137.85 137.85 14,267,569
Aug 27, 2024 136.45 138.50 136.15 137.20 137.20 12,675,141
Aug 23, 2024 135.25 137.00 134.50 135.85 135.85 9,000,072
Aug 22, 2024 134.55 151.20 134.25 135.20 135.20 17,708,672
Aug 21, 2024 136.00 136.40 133.80 134.80 134.80 22,452,750
Aug 20, 2024 144.10 144.35 133.63 136.30 136.30 40,877,353
Aug 19, 2024 144.80 146.65 144.40 145.60 145.60 22,527,383
Aug 16, 2024 145.15 145.45 144.25 145.40 145.40 16,364,231
Aug 15, 2024 146.95 147.07 125.81 145.75 145.75 41,819,901
Aug 14, 2024 143.00 146.65 142.50 146.65 146.65 48,739,599
Aug 13, 2024 141.45 142.65 140.30 141.60 141.60 21,693,918
Aug 12, 2024 139.00 141.50 138.00 141.50 141.50 888,925,766
Aug 9, 2024 130.75 132.20 130.22 130.50 130.50 16,079,990
Aug 8, 2024 5.69 Dividend
Aug 8, 2024 129.75 151.20 126.90 130.45 130.45 13,162,042
Aug 7, 2024 135.45 136.65 134.05 135.90 130.21 18,015,445
Aug 6, 2024 135.40 136.70 133.35 134.20 128.58 19,704,038
Aug 5, 2024 137.15 137.15 132.24 133.65 128.05 28,116,900
Aug 2, 2024 138.05 140.90 136.85 138.20 132.41 21,800,117
Aug 1, 2024 141.50 141.75 125.81 138.60 132.80 49,411,630
Jul 31, 2024 141.55 142.25 140.21 140.85 134.95 15,023,852
Jul 30, 2024 142.40 143.50 140.90 141.25 135.34 11,771,072
Jul 29, 2024 142.00 142.90 140.91 141.85 135.91 12,803,608
Jul 26, 2024 139.80 141.00 138.03 140.50 134.62 15,519,344
Jul 25, 2024 139.80 151.20 133.60 140.30 134.43 27,225,449
Jul 24, 2024 138.35 139.96 137.20 139.75 133.90 14,321,344
Jul 23, 2024 140.80 141.30 138.95 139.95 134.09 11,647,975
Jul 22, 2024 142.00 142.85 140.25 141.35 135.43 10,905,765
Jul 19, 2024 140.35 141.95 139.60 141.85 135.91 21,775,402
Jul 18, 2024 140.90 142.44 140.05 141.05 135.14 10,566,704
Jul 17, 2024 137.80 141.65 137.45 140.90 135.00 19,917,372
Jul 16, 2024 138.75 139.61 136.90 137.65 131.89 9,281,594
Jul 15, 2024 140.45 142.05 138.60 138.80 132.99 10,824,999
Jul 12, 2024 141.30 141.90 139.80 141.20 135.29 12,531,056
Jul 11, 2024 140.20 141.65 139.00 140.70 134.81 12,433,054
Jul 10, 2024 141.00 142.70 139.60 139.85 133.99 13,090,021
Jul 9, 2024 138.15 140.45 137.55 140.45 134.57 20,956,173
Jul 8, 2024 139.25 140.55 137.80 138.05 132.27 15,565,142
Jul 5, 2024 139.45 140.50 137.80 139.50 133.66 13,739,924
Jul 4, 2024 138.10 139.30 137.20 138.65 132.84 12,846,654
Jul 3, 2024 137.85 139.60 136.85 138.05 132.27 17,612,850
Jul 2, 2024 139.80 142.15 136.10 137.15 131.41 19,959,603
Jul 1, 2024 141.30 143.30 140.75 141.30 135.38 17,357,796
Jun 28, 2024 140.80 141.85 139.60 140.35 134.47 18,228,286
Jun 27, 2024 139.95 141.65 138.30 140.20 134.33 16,798,171
Jun 26, 2024 139.85 140.65 138.15 139.15 133.32 25,620,400
Jun 25, 2024 145.00 145.95 138.80 139.95 134.09 22,166,883
Jun 24, 2024 142.05 145.35 142.05 145.05 138.98 20,866,115
Jun 21, 2024 142.25 143.45 140.20 141.60 135.67 33,540,311
Jun 20, 2024 141.55 144.20 140.40 142.55 136.58 23,865,552
Jun 19, 2024 141.30 142.20 139.95 141.25 135.34 24,088,070
Jun 18, 2024 139.25 141.60 139.25 141.10 135.19 33,635,567
Jun 17, 2024 139.90 143.00 136.40 138.65 132.84 40,023,568
Jun 14, 2024 135.55 139.62 134.95 139.55 133.71 53,401,620
Jun 13, 2024 129.45 135.15 129.35 135.00 129.35 31,727,698
Jun 12, 2024 128.25 130.95 127.20 129.40 123.98 19,569,965
Jun 11, 2024 130.00 130.95 127.42 128.00 122.64 14,547,610
Jun 10, 2024 131.10 132.85 129.35 129.65 124.22 17,885,585
Jun 7, 2024 133.30 134.20 130.95 132.05 126.52 11,623,569
Jun 6, 2024 131.75 134.00 130.45 133.15 127.58 14,398,641
Jun 5, 2024 133.85 134.50 132.50 132.80 127.24 17,627,524
Jun 4, 2024 131.60 134.00 131.31 133.35 127.77 25,234,329
Jun 3, 2024 131.80 133.25 130.62 132.70 127.14 20,683,080
May 31, 2024 129.20 130.70 128.00 130.60 125.13 64,357,315
May 30, 2024 126.20 129.30 126.10 128.80 123.41 85,824,770
May 29, 2024 127.85 129.40 126.25 127.10 121.78 21,414,189
May 28, 2024 127.40 129.02 126.30 128.60 123.22 22,627,003
May 24, 2024 126.55 128.30 126.05 127.10 121.78 17,372,991
May 23, 2024 128.60 129.95 124.35 127.30 121.97 35,181,391
May 22, 2024 127.50 130.50 125.40 129.15 123.74 22,740,833
May 21, 2024 131.45 133.05 127.10 128.00 122.64 91,075,277
May 20, 2024 133.85 134.61 132.25 132.25 126.71 29,942,036
May 17, 2024 132.70 135.95 132.40 134.25 128.63 72,045,745
May 16, 2024 123.50 133.25 120.37 132.60 127.05 126,021,917
May 15, 2024 112.55 114.67 111.50 113.15 108.41 47,010,372
May 14, 2024 109.35 112.60 108.25 112.20 107.50 41,727,291
May 13, 2024 105.50 109.51 104.75 108.95 104.39 124,099,375
May 10, 2024 105.80 107.50 105.12 105.40 100.99 29,623,035
May 9, 2024 104.70 106.76 104.50 106.00 101.56 30,798,238
May 8, 2024 105.45 105.80 103.72 104.70 100.32 22,400,679
May 7, 2024 106.45 106.90 105.10 105.45 101.03 16,961,998
May 3, 2024 104.15 106.28 102.90 105.10 100.70 17,449,153
May 2, 2024 103.40 104.75 102.80 103.55 99.21 18,329,276
May 1, 2024 103.90 103.70 103.70 103.85 99.50 10,025,432
Apr 30, 2024 104.35 105.65 102.55 102.60 98.30 31,179,913
Apr 29, 2024 105.00 105.40 103.80 104.50 100.12 20,692,052
Apr 26, 2024 105.30 106.26 104.30 105.00 100.60 23,300,187
Apr 25, 2024 105.40 105.78 104.30 104.70 100.32 29,936,979
Apr 24, 2024 106.95 107.30 104.65 105.25 100.84 24,121,922
Apr 23, 2024 108.80 109.40 106.60 107.00 102.52 20,213,168
Apr 22, 2024 106.70 109.30 106.45 108.15 103.62 219,978,400
Apr 19, 2024 104.30 105.65 103.50 105.40 100.99 18,146,375
Apr 18, 2024 103.55 105.45 103.35 104.70 100.32 18,237,435
Apr 17, 2024 102.25 104.50 102.00 103.15 98.83 25,559,366
Apr 16, 2024 104.50 105.35 102.30 102.45 98.16 23,816,703
Apr 15, 2024 107.00 107.35 105.00 105.00 100.60 48,969,815
Apr 12, 2024 106.10 108.75 106.00 107.10 102.62 22,495,663
Apr 11, 2024 106.05 106.90 104.89 105.55 101.13 49,657,019
Apr 10, 2024 108.00 110.15 104.90 106.10 101.66 27,498,630
Apr 9, 2024 105.85 108.15 104.90 107.20 102.71 22,370,679
Apr 8, 2024 104.80 106.00 104.80 106.00 101.56 19,046,000
Apr 5, 2024 104.85 105.50 103.69 104.95 100.56 26,721,052
Apr 4, 2024 105.30 107.60 105.30 105.70 101.27 30,321,232
Apr 3, 2024 108.80 109.55 104.25 104.70 100.32 45,698,481
Apr 2, 2024 109.40 111.45 109.25 109.75 105.15 20,617,252
Mar 28, 2024 110.00 110.85 109.15 109.65 105.06 19,024,205
Mar 27, 2024 108.75 109.85 107.83 109.25 104.68 35,369,296
Mar 26, 2024 107.65 109.28 106.80 108.85 104.29 95,616,089
Mar 25, 2024 107.20 108.40 106.85 107.95 103.43 24,494,667
Mar 22, 2024 107.20 109.78 106.55 107.60 103.09 24,854,733
Mar 21, 2024 106.55 107.96 106.41 107.05 102.57 27,058,385
Mar 20, 2024 104.90 106.00 103.65 105.00 100.60 26,414,869
Mar 19, 2024 104.45 104.95 103.50 104.40 100.03 27,332,558
Mar 18, 2024 109.00 109.40 103.65 104.65 100.27 31,279,322
Mar 15, 2024 108.45 109.80 108.45 108.55 104.01 105,259,596
Mar 14, 2024 108.85 111.00 108.10 108.45 103.91 27,455,966
Mar 13, 2024 109.85 110.35 108.60 109.05 104.48 24,549,770
Mar 12, 2024 110.80 111.20 109.74 109.75 105.15 22,041,689
Mar 11, 2024 109.30 110.60 109.10 110.05 105.44 22,239,955
Mar 8, 2024 107.45 109.70 106.09 109.40 104.82 33,999,340
Mar 7, 2024 107.05 110.35 106.70 107.50 103.00 26,160,205
Mar 6, 2024 107.00 108.85 106.55 106.90 102.42 19,839,782
Mar 5, 2024 105.50 108.00 104.60 106.75 102.28 18,542,573
Mar 4, 2024 106.15 107.50 105.05 106.15 101.71 29,011,757
Mar 1, 2024 104.85 106.20 103.45 104.65 100.27 25,471,727
Feb 29, 2024 104.85 105.95 103.30 104.45 100.08 47,470,893
Feb 28, 2024 106.60 107.35 103.24 104.15 99.79 20,468,223
Feb 27, 2024 104.75 106.55 104.45 106.25 101.80 47,806,790
Feb 26, 2024 106.80 107.35 105.00 105.00 100.60 19,732,746
Feb 23, 2024 107.80 108.15 104.75 106.90 102.42 27,717,121
Feb 22, 2024 108.70 109.30 107.45 107.45 102.95 27,276,055
Feb 21, 2024 106.70 109.30 105.95 108.60 104.05 30,952,687
Feb 20, 2024 107.00 107.40 105.65 106.85 102.38 15,916,378
Feb 19, 2024 106.00 107.81 105.90 106.75 102.28 23,263,178
Feb 16, 2024 106.55 107.90 106.20 106.20 101.75 23,862,732
Feb 15, 2024 104.90 107.40 104.27 106.30 101.85 44,693,846
Feb 14, 2024 102.85 106.10 102.85 104.80 100.41 46,267,081
Feb 13, 2024 104.35 105.20 101.71 102.30 98.02 277,542,819
Feb 12, 2024 104.55 105.60 101.70 104.50 100.12 27,938,245
Feb 9, 2024 105.35 106.45 104.50 104.95 100.56 21,425,113
Feb 8, 2024 105.05 107.45 105.00 105.70 101.27 30,693,409
Feb 7, 2024 106.70 107.65 105.18 105.30 100.89 25,493,088
Feb 6, 2024 109.75 110.53 106.30 107.05 102.57 46,739,273
Feb 5, 2024 110.70 112.75 109.80 109.80 105.20 18,648,054
Feb 2, 2024 110.95 113.05 109.90 111.35 106.69 29,190,956
Feb 1, 2024 116.05 118.75 109.00 109.00 104.44 34,871,062
Jan 31, 2024 113.30 113.30 111.50 112.20 107.50 27,825,493
Jan 30, 2024 114.65 115.90 112.30 112.75 108.03 17,605,836
Jan 29, 2024 115.80 115.85 113.90 114.45 109.66 18,868,869
Jan 26, 2024 115.65 116.85 115.35 116.20 111.33 18,546,010
Jan 25, 2024 115.75 116.10 114.35 115.30 110.47 15,666,666
Jan 24, 2024 116.70 117.25 115.42 116.20 111.33 15,552,852
Jan 23, 2024 115.95 116.40 114.85 115.60 110.76 33,003,985
Jan 22, 2024 114.85 116.70 114.81 115.05 110.23 17,598,767
Jan 19, 2024 114.80 115.45 113.55 114.10 109.32 13,893,243
Jan 18, 2024 114.70 116.00 113.30 114.40 109.61 18,338,555
Jan 17, 2024 114.50 114.50 112.25 113.50 108.75 65,689,479
Jan 16, 2024 116.20 116.50 113.70 114.30 109.51 142,474,487
Jan 15, 2024 116.70 117.65 115.80 116.30 111.43 38,179,007
Jan 12, 2024 115.10 117.90 114.65 116.90 112.01 24,424,759
Jan 11, 2024 117.35 118.40 115.45 115.45 110.62 30,664,480
Jan 10, 2024 120.30 121.45 115.26 116.60 111.72 36,145,632
Jan 9, 2024 121.95 122.25 120.90 121.00 115.93 28,660,960
Jan 8, 2024 121.25 122.65 120.13 122.30 117.18 13,187,142
Jan 5, 2024 120.90 121.70 119.95 121.35 116.27 14,651,847
Jan 4, 2024 122.80 123.25 119.50 121.60 116.51 23,616,665
Jan 3, 2024 124.85 126.35 122.95 122.95 117.80 62,191,897
Jan 2, 2024 123.95 125.25 123.60 125.10 119.86 11,708,109
Dec 29, 2023 122.65 123.90 122.20 123.60 118.42 8,037,532
Dec 28, 2023 2.31 Dividend
Dec 28, 2023 124.15 124.80 122.70 122.95 117.80 9,117,362
Dec 27, 2023 127.25 127.75 125.05 126.10 118.61 12,992,115
Dec 22, 2023 125.90 127.51 125.85 127.30 119.74 5,724,211
Dec 21, 2023 126.00 127.75 125.20 126.30 118.80 17,080,028
Dec 20, 2023 125.55 126.99 122.80 126.05 118.56 17,309,858
Dec 19, 2023 125.00 125.85 123.35 123.55 116.21 32,331,862
Dec 18, 2023 124.30 127.35 122.95 124.65 117.24 36,762,909
Dec 15, 2023 128.40 130.00 124.90 125.00 117.57 35,535,720
Dec 14, 2023 129.15 132.20 127.60 128.45 120.82 36,693,606
Dec 13, 2023 126.65 127.65 123.20 126.10 118.61 72,763,329
Dec 12, 2023 128.00 132.15 123.30 126.20 118.70 41,163,508
Dec 11, 2023 132.30 133.40 131.00 131.35 123.55 43,768,714
Dec 8, 2023 133.50 135.60 132.00 132.15 124.30 26,388,416
Dec 7, 2023 136.60 138.50 131.45 134.40 126.41 39,295,603
Dec 6, 2023 131.10 136.85 129.45 136.65 128.53 60,538,860
Dec 5, 2023 125.20 131.03 124.10 130.25 122.51 32,669,149
Dec 4, 2023 124.00 126.75 122.90 126.10 118.61 17,700,722
Dec 1, 2023 123.40 123.95 122.10 123.65 116.30 14,584,908
Nov 30, 2023 123.10 123.86 121.60 122.90 115.60 36,943,048
Nov 29, 2023 122.35 122.75 121.09 122.55 115.27 13,244,184
Nov 28, 2023 122.75 123.80 121.10 122.15 114.89 18,090,905
Nov 27, 2023 122.05 123.55 122.00 123.50 116.16 15,661,703
Nov 24, 2023 122.05 123.60 119.05 122.25 114.99 46,337,436
Nov 23, 2023 123.15 125.00 121.60 122.65 115.36 27,883,577
Nov 22, 2023 118.60 126.00 115.00 122.45 115.17 28,292,893
Nov 21, 2023 119.10 120.15 117.45 118.05 111.04 13,464,602
Nov 20, 2023 118.75 119.85 118.31 119.20 112.12 10,398,523
Nov 17, 2023 118.35 119.50 117.45 118.90 111.83 17,849,813
Nov 16, 2023 119.31 120.43 118.00 118.00 110.99 28,756,961
Nov 15, 2023 120.00 121.70 119.00 119.50 112.40 24,917,481

Related Tickers