141.25p+0.15 (+0.11%)19 Jun 2024, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bt Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 2024139.25p141.60p139.25p141.10p33,635,567
Jun 17, 2024139.90p143.00p136.40p138.65p40,023,568
Jun 14, 2024135.55p139.62p134.95p139.55p53,401,620
Jun 13, 2024129.45p135.15p129.35p135.00p31,727,698
Jun 12, 2024128.25p130.95p127.20p129.40p19,569,965
Jun 11, 2024130.00p130.95p127.42p128.00p14,547,610
Jun 10, 2024131.10p132.85p129.35p129.65p17,885,585
Jun 7, 2024133.30p134.20p130.95p132.05p11,623,569
Jun 6, 2024131.75p134.00p130.45p133.15p14,398,641
Jun 5, 2024133.85p134.50p132.50p132.80p17,627,524
Jun 4, 2024131.60p134.00p131.31p133.35p25,234,329
Jun 3, 2024131.80p133.25p130.62p132.70p20,683,080
May 31, 2024129.20p130.70p128.00p130.60p64,357,315
May 30, 2024126.20p129.30p126.10p128.80p85,824,770
May 29, 2024127.85p129.40p126.25p127.10p21,414,189
May 28, 2024127.40p129.03p126.30p128.60p22,627,003
May 24, 2024126.55p128.30p126.05p127.10p17,372,991
May 23, 2024128.60p129.95p124.35p127.30p35,181,391
May 22, 2024127.50p130.50p125.40p129.15p22,740,833
May 21, 2024131.45p133.05p127.10p128.00p91,075,277
May 20, 2024133.85p134.61p132.25p132.25p29,942,036
May 17, 2024132.70p135.95p132.40p134.25p72,045,745
May 16, 2024123.50p133.25p120.37p132.60p126,021,917
May 15, 2024112.55p114.67p111.50p113.15p47,010,372
May 14, 2024109.35p112.60p108.25p112.20p41,727,291
May 13, 2024105.50p109.51p104.75p108.95p124,099,375
May 10, 2024105.80p107.50p105.12p105.40p29,623,035
May 9, 2024104.70p106.76p104.50p106.00p30,798,238
May 8, 2024105.45p105.80p103.72p104.70p22,400,679
May 7, 2024106.45p106.90p105.10p105.45p16,961,998
May 3, 2024104.15p106.28p102.90p105.10p17,449,153
May 2, 2024103.40p104.75p102.80p103.55p18,329,276
May 1, 2024103.90p103.70p103.70p103.85p10,025,432
Apr 30, 2024104.35p105.65p102.55p102.60p31,179,913
Apr 29, 2024105.00p105.40p103.80p104.50p20,692,052
Apr 26, 2024105.30p106.26p104.30p105.00p23,300,187
Apr 25, 2024105.40p105.78p104.30p104.70p29,936,979
Apr 24, 2024106.95p107.30p104.65p105.25p24,121,922
Apr 23, 2024108.80p109.40p106.60p107.00p20,213,168
Apr 22, 2024106.70p109.30p106.45p108.15p219,978,400
Apr 19, 2024104.30p105.65p103.50p105.40p18,146,375
Apr 18, 2024103.55p105.45p103.35p104.70p18,237,435
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
Showing 1 to 50 of 254