1. Share Prices

  2. Bt Group (BT.A)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bt Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 17, 2020 153.98 154.24 152.80 153.74 10,009,364
Feb 14, 2020 153.76 154.76 152.58 153.54 16,203,239
Feb 13, 2020 155.20 160.00 150.751 153.00 22,522,364
Feb 12, 2020 152.98 155.36 152.72 155.20 18,726,425
Feb 11, 2020 155.74 156.98 153.46 153.56 25,171,333
Feb 10, 2020 155.10 156.54 153.692 154.14 33,570,080
Feb 7, 2020 157.02 158.10 153.80 154.94 39,470,546
Feb 6, 2020 158.92 161.16 156.80 156.80 30,567,663
Feb 5, 2020 161.84 162.74 157.229 158.30 47,236,142
Feb 4, 2020 164.82 166.18 162.50 162.82 33,499,705
Feb 3, 2020 160.02 165.44 160.02 163.34 47,410,894
Jan 31, 2020 160.36 165.02 159.02 160.92 38,551,753
Jan 30, 2020 167.46 169.32 160.84 162.40 95,388,469
Jan 29, 2020 173.64 176.50 172.92 175.34 50,731,960
Jan 28, 2020 173.06 175.137 170.30 174.24 34,925,920
Jan 27, 2020 170.00 171.92 166.98 171.92 38,790,355
Jan 24, 2020 171.64 172.52 170.48 171.00 28,262,159
Jan 23, 2020 174.16 175.09 171.00 171.00 24,094,203
Jan 22, 2020 178.92 179.98 173.90 174.54 31,519,774
Jan 21, 2020 180.10 181.54 178.58 178.58 25,711,148
Jan 20, 2020 184.40 184.92 178.56 180.84 24,580,043
Jan 17, 2020 183.60 184.697 182.22 184.12 18,089,905
Jan 16, 2020 182.26 183.46 181.16 183.00 22,163,812
Jan 15, 2020 186.32 186.96 182.772 182.90 39,039,730
Jan 14, 2020 189.22 189.97 185.60 185.60 24,976,569
Jan 13, 2020 193.10 193.77 189.34 189.40 24,403,019
Jan 10, 2020 196.00 196.01 164.29 192.20 24,833,718
Jan 9, 2020 196.86 198.08 192.94 193.00 36,148,207
Jan 8, 2020 193.00 198.62 193.00 195.90 41,850,360
Jan 7, 2020 194.02 195.626 191.78 192.08 17,483,061
Jan 6, 2020 191.44 193.86 191.14 193.24 21,621,812
Jan 3, 2020 194.22 195.80 192.76 193.70 21,455,589
Jan 2, 2020 192.84 196.60 192.44 196.06 23,495,366
Jan 1, 2020 192.18 193.715 191.34 192.44 7,955,041
Dec 31, 2019 192.18 193.715 191.34 192.44 7,955,041
Dec 30, 2019 194.90 198.091 192.94 193.30 20,028,981
Dec 27, 2019 197.00 197.86 195.03 196.20 13,449,090
Dec 26, 2019 198.10 200.558 195.22 196.00 11,757,981
Dec 25, 2019 198.10 200.558 195.22 196.00 11,757,981
Dec 24, 2019 198.10 200.558 195.22 196.00 11,757,981
Dec 23, 2019 204.30 205.15 202.05 202.05 25,608,820
Dec 20, 2019 204.55 205.13 201.20 204.25 43,705,284
Dec 19, 2019 204.10 205.40 203.50 204.55 68,305,885
Dec 18, 2019 204.25 205.25 201.984 202.80 24,032,823
Dec 17, 2019 206.95 207.408 200.95 204.50 28,635,061
Dec 16, 2019 201.80 208.727 201.70 207.00 46,925,017
Dec 13, 2019 205.75 209.20 201.20 201.65 62,890,980
Dec 12, 2019 190.24 192.031 188.52 189.28 28,138,191
Dec 11, 2019 187.56 190.24 185.26 190.24 41,974,386
Dec 10, 2019 191.88 193.40 187.70 188.70 25,642,998
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
13 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag