103.15p+0.70 (+0.68%)17 Apr 2024, 18:18
Bt Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 102.25p | 104.50p | 102.00p | 103.15p | 25,559,366 |
Apr 16, 2024 | 104.50p | 105.35p | 102.30p | 102.45p | 23,816,703 |
Apr 15, 2024 | 107.00p | 107.35p | 105.00p | 105.00p | 48,969,815 |
Apr 12, 2024 | 106.10p | 108.75p | 106.00p | 107.10p | 22,495,663 |
Apr 11, 2024 | 106.05p | 106.90p | 104.89p | 105.55p | 49,657,019 |
Apr 10, 2024 | 108.00p | 110.15p | 104.90p | 106.10p | 27,498,630 |
Apr 9, 2024 | 105.85p | 108.15p | 104.90p | 107.20p | 22,370,679 |
Apr 8, 2024 | 104.80p | 106.00p | 104.80p | 106.00p | 19,046,000 |
Apr 5, 2024 | 104.85p | 105.50p | 103.69p | 104.95p | 26,721,052 |
Apr 4, 2024 | 105.30p | 107.60p | 105.30p | 105.70p | 30,321,232 |
Apr 3, 2024 | 108.80p | 109.55p | 104.25p | 104.70p | 45,698,481 |
Apr 2, 2024 | 109.40p | 111.45p | 109.25p | 109.75p | 20,617,252 |
Mar 28, 2024 | 110.00p | 110.85p | 109.15p | 109.65p | 19,024,205 |
Mar 27, 2024 | 108.75p | 109.85p | 107.83p | 109.25p | 35,369,296 |
Mar 26, 2024 | 107.65p | 109.28p | 106.80p | 108.85p | 95,616,089 |
Mar 25, 2024 | 107.20p | 108.40p | 106.85p | 107.95p | 24,494,667 |
Mar 22, 2024 | 107.20p | 109.78p | 106.55p | 107.60p | 24,854,733 |
Mar 21, 2024 | 106.55p | 107.96p | 106.41p | 107.05p | 27,058,385 |
Mar 20, 2024 | 104.90p | 106.00p | 103.65p | 105.00p | 26,414,869 |
Mar 19, 2024 | 104.45p | 104.95p | 103.50p | 104.40p | 27,332,558 |
Mar 18, 2024 | 109.00p | 109.40p | 103.65p | 104.65p | 31,279,322 |
Mar 15, 2024 | 108.45p | 109.80p | 108.45p | 108.55p | 105,259,596 |
Mar 14, 2024 | 108.85p | 111.00p | 108.10p | 108.45p | 27,455,966 |
Mar 13, 2024 | 109.85p | 110.35p | 108.60p | 109.05p | 24,549,770 |
Mar 12, 2024 | 110.80p | 111.20p | 109.74p | 109.75p | 22,041,689 |
Mar 11, 2024 | 109.30p | 110.60p | 109.10p | 110.05p | 22,239,955 |
Mar 8, 2024 | 107.45p | 109.70p | 106.09p | 109.40p | 33,999,340 |
Mar 7, 2024 | 107.05p | 110.35p | 106.70p | 107.50p | 26,160,205 |
Mar 6, 2024 | 107.00p | 108.85p | 106.55p | 106.90p | 19,839,782 |
Mar 5, 2024 | 105.50p | 108.00p | 104.60p | 106.75p | 18,542,573 |
Mar 4, 2024 | 106.15p | 107.50p | 105.05p | 106.15p | 29,011,757 |
Mar 1, 2024 | 104.85p | 106.20p | 103.45p | 104.65p | 25,471,727 |
Feb 29, 2024 | 104.85p | 105.95p | 103.30p | 104.45p | 47,470,893 |
Feb 28, 2024 | 106.60p | 107.35p | 103.24p | 104.15p | 20,468,223 |
Feb 27, 2024 | 104.75p | 106.55p | 104.45p | 106.25p | 47,806,790 |
Feb 26, 2024 | 106.80p | 107.35p | 105.00p | 105.00p | 19,732,746 |
Feb 23, 2024 | 107.80p | 108.15p | 104.75p | 106.90p | 27,717,121 |
Feb 22, 2024 | 108.70p | 109.30p | 107.45p | 107.45p | 27,276,055 |
Feb 21, 2024 | 106.70p | 109.30p | 105.95p | 108.60p | 30,952,687 |
Feb 20, 2024 | 107.00p | 107.40p | 105.65p | 106.85p | 15,916,378 |
Feb 19, 2024 | 106.00p | 107.81p | 105.90p | 106.75p | 23,263,178 |
Feb 16, 2024 | 106.55p | 107.90p | 106.20p | 106.20p | 23,862,732 |
Feb 15, 2024 | 104.90p | 107.40p | 104.27p | 106.30p | 44,693,846 |
Feb 14, 2024 | 102.85p | 106.10p | 102.85p | 104.80p | 46,267,081 |
Feb 13, 2024 | 104.35p | 105.20p | 101.71p | 102.30p | 277,542,819 |
Feb 12, 2024 | 104.55p | 105.60p | 101.70p | 104.50p | 27,938,245 |
Feb 9, 2024 | 105.35p | 106.45p | 104.50p | 104.95p | 21,425,113 |
Feb 8, 2024 | 105.05p | 107.45p | 105.00p | 105.70p | 30,693,409 |
Feb 7, 2024 | 106.70p | 107.65p | 105.18p | 105.30p | 25,493,088 |
Feb 6, 2024 | 109.75p | 110.53p | 106.30p | 107.05p | 46,739,273 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.