1. Share Prices

  2. Bt Group PLC (BT.A)

103.15p+0.70 (+0.68%)17 Apr 2024, 18:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bt Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 2024102.25p104.50p102.00p103.15p25,559,366
Apr 16, 2024104.50p105.35p102.30p102.45p23,816,703
Apr 15, 2024107.00p107.35p105.00p105.00p48,969,815
Apr 12, 2024106.10p108.75p106.00p107.10p22,495,663
Apr 11, 2024106.05p106.90p104.89p105.55p49,657,019
Apr 10, 2024108.00p110.15p104.90p106.10p27,498,630
Apr 9, 2024105.85p108.15p104.90p107.20p22,370,679
Apr 8, 2024104.80p106.00p104.80p106.00p19,046,000
Apr 5, 2024104.85p105.50p103.69p104.95p26,721,052
Apr 4, 2024105.30p107.60p105.30p105.70p30,321,232
Apr 3, 2024108.80p109.55p104.25p104.70p45,698,481
Apr 2, 2024109.40p111.45p109.25p109.75p20,617,252
Mar 28, 2024110.00p110.85p109.15p109.65p19,024,205
Mar 27, 2024108.75p109.85p107.83p109.25p35,369,296
Mar 26, 2024107.65p109.28p106.80p108.85p95,616,089
Mar 25, 2024107.20p108.40p106.85p107.95p24,494,667
Mar 22, 2024107.20p109.78p106.55p107.60p24,854,733
Mar 21, 2024106.55p107.96p106.41p107.05p27,058,385
Mar 20, 2024104.90p106.00p103.65p105.00p26,414,869
Mar 19, 2024104.45p104.95p103.50p104.40p27,332,558
Mar 18, 2024109.00p109.40p103.65p104.65p31,279,322
Mar 15, 2024108.45p109.80p108.45p108.55p105,259,596
Mar 14, 2024108.85p111.00p108.10p108.45p27,455,966
Mar 13, 2024109.85p110.35p108.60p109.05p24,549,770
Mar 12, 2024110.80p111.20p109.74p109.75p22,041,689
Mar 11, 2024109.30p110.60p109.10p110.05p22,239,955
Mar 8, 2024107.45p109.70p106.09p109.40p33,999,340
Mar 7, 2024107.05p110.35p106.70p107.50p26,160,205
Mar 6, 2024107.00p108.85p106.55p106.90p19,839,782
Mar 5, 2024105.50p108.00p104.60p106.75p18,542,573
Mar 4, 2024106.15p107.50p105.05p106.15p29,011,757
Mar 1, 2024104.85p106.20p103.45p104.65p25,471,727
Feb 29, 2024104.85p105.95p103.30p104.45p47,470,893
Feb 28, 2024106.60p107.35p103.24p104.15p20,468,223
Feb 27, 2024104.75p106.55p104.45p106.25p47,806,790
Feb 26, 2024106.80p107.35p105.00p105.00p19,732,746
Feb 23, 2024107.80p108.15p104.75p106.90p27,717,121
Feb 22, 2024108.70p109.30p107.45p107.45p27,276,055
Feb 21, 2024106.70p109.30p105.95p108.60p30,952,687
Feb 20, 2024107.00p107.40p105.65p106.85p15,916,378
Feb 19, 2024106.00p107.81p105.90p106.75p23,263,178
Feb 16, 2024106.55p107.90p106.20p106.20p23,862,732
Feb 15, 2024104.90p107.40p104.27p106.30p44,693,846
Feb 14, 2024102.85p106.10p102.85p104.80p46,267,081
Feb 13, 2024104.35p105.20p101.71p102.30p277,542,819
Feb 12, 2024104.55p105.60p101.70p104.50p27,938,245
Feb 9, 2024105.35p106.45p104.50p104.95p21,425,113
Feb 8, 2024105.05p107.45p105.00p105.70p30,693,409
Feb 7, 2024106.70p107.65p105.18p105.30p25,493,088
Feb 6, 2024109.75p110.53p106.30p107.05p46,739,273
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.