123.55p-3.65 (-2.87%)26 Feb 2021, 18:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bt Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 2021126.50p127.80p122.65p123.55p46,521,720
Feb 25, 2021131.40p131.80p127.05p127.20p23,757,104
Feb 24, 2021131.00p132.60p127.10p130.65p44,837,435
Feb 23, 2021130.95p132.55p128.05p132.30p26,348,255
Feb 22, 2021130.80p132.20p127.70p131.75p25,170,093
Feb 19, 2021127.15p131.95p126.65p131.40p27,492,666
Feb 18, 2021129.85p131.35p126.55p127.40p22,172,089
Feb 17, 2021128.00p130.30p127.10p129.85p21,142,415
Feb 16, 2021130.15p131.45p127.30p128.10p14,184,551
Feb 15, 2021124.95p130.55p124.50p129.60p37,446,832
Feb 12, 2021122.25p124.58p121.25p124.05p16,729,304
Feb 11, 2021123.15p123.15p121.30p122.80p18,064,550
Feb 10, 2021123.10p124.65p122.20p123.30p33,685,577
Feb 9, 2021122.25p123.50p120.45p122.15p22,903,568
Feb 8, 2021124.25p125.75p122.55p122.60p34,510,150
Feb 5, 2021124.90p127.00p122.25p124.50p27,113,645
Feb 4, 2021132.55p133.90p122.90p124.55p49,764,197
Feb 3, 2021128.10p129.60p126.94p128.70p25,577,303
Feb 2, 2021128.70p129.60p126.45p126.45p38,319,126
Feb 1, 2021125.60p129.05p124.60p127.60p18,880,307
Jan 29, 2021127.10p129.14p124.85p125.60p29,185,074
Jan 28, 2021130.00p132.00p127.55p129.00p24,887,432
Jan 27, 2021132.20p136.35p130.40p131.50p42,441,192
Jan 26, 2021132.90p134.60p132.45p133.10p21,627,226
Jan 25, 2021134.80p135.30p130.45p131.60p29,862,904
Jan 22, 2021135.90p136.05p134.50p134.95p44,436,243
Jan 21, 2021138.80p139.60p134.73p136.00p28,432,012
Jan 20, 2021138.15p139.23p135.80p138.10p13,960,899
Jan 19, 2021138.70p138.97p136.31p138.10p13,986,813
Jan 18, 2021138.50p138.85p136.55p138.70p13,164,810
Jan 15, 2021140.20p141.10p139.10p140.85p23,158,625
Jan 14, 2021143.55p144.25p141.25p141.25p28,873,849
Jan 13, 2021144.00p145.03p142.80p142.80p20,318,049
Jan 12, 2021143.00p144.55p141.95p144.00p25,672,228
Jan 11, 2021142.40p143.50p140.60p142.70p20,874,915
Jan 8, 2021146.40p146.65p141.15p143.00p29,911,073
Jan 7, 2021142.60p148.00p140.30p146.85p26,944,224
Jan 6, 2021137.15p143.36p135.70p141.05p31,318,439
Jan 5, 2021135.00p137.66p133.81p135.40p12,605,050
Jan 4, 2021135.00p138.15p133.45p135.80p19,797,369
Dec 31, 2020132.60p134.00p131.40p132.25p10,971,461
Dec 30, 2020135.80p137.40p134.85p135.30p10,150,000
Dec 29, 2020139.70p141.05p135.85p135.95p16,292,727
Dec 24, 2020137.00p140.25p135.80p138.35p7,797,172
Dec 23, 2020133.50p138.95p132.95p136.85p19,231,256
Dec 22, 2020132.00p134.30p130.39p133.50p30,556,009
Dec 21, 2020131.55p138.37p127.65p132.00p40,829,620
Dec 18, 2020138.00p138.37p134.01p135.30p36,898,601
Dec 17, 2020138.55p139.22p135.85p138.55p22,499,815
Dec 16, 2020137.85p138.45p136.32p137.10p47,213,763
Showing 1 to 50 of 252