- Share Prices
Bt Group PLC (BT.A)
123.55p-3.65 (-2.87%)26 Feb 2021, 18:07
Bt Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 26, 2021 | 126.50p | 127.80p | 122.65p | 123.55p | 46,521,720 |
Feb 25, 2021 | 131.40p | 131.80p | 127.05p | 127.20p | 23,757,104 |
Feb 24, 2021 | 131.00p | 132.60p | 127.10p | 130.65p | 44,837,435 |
Feb 23, 2021 | 130.95p | 132.55p | 128.05p | 132.30p | 26,348,255 |
Feb 22, 2021 | 130.80p | 132.20p | 127.70p | 131.75p | 25,170,093 |
Feb 19, 2021 | 127.15p | 131.95p | 126.65p | 131.40p | 27,492,666 |
Feb 18, 2021 | 129.85p | 131.35p | 126.55p | 127.40p | 22,172,089 |
Feb 17, 2021 | 128.00p | 130.30p | 127.10p | 129.85p | 21,142,415 |
Feb 16, 2021 | 130.15p | 131.45p | 127.30p | 128.10p | 14,184,551 |
Feb 15, 2021 | 124.95p | 130.55p | 124.50p | 129.60p | 37,446,832 |
Feb 12, 2021 | 122.25p | 124.58p | 121.25p | 124.05p | 16,729,304 |
Feb 11, 2021 | 123.15p | 123.15p | 121.30p | 122.80p | 18,064,550 |
Feb 10, 2021 | 123.10p | 124.65p | 122.20p | 123.30p | 33,685,577 |
Feb 9, 2021 | 122.25p | 123.50p | 120.45p | 122.15p | 22,903,568 |
Feb 8, 2021 | 124.25p | 125.75p | 122.55p | 122.60p | 34,510,150 |
Feb 5, 2021 | 124.90p | 127.00p | 122.25p | 124.50p | 27,113,645 |
Feb 4, 2021 | 132.55p | 133.90p | 122.90p | 124.55p | 49,764,197 |
Feb 3, 2021 | 128.10p | 129.60p | 126.94p | 128.70p | 25,577,303 |
Feb 2, 2021 | 128.70p | 129.60p | 126.45p | 126.45p | 38,319,126 |
Feb 1, 2021 | 125.60p | 129.05p | 124.60p | 127.60p | 18,880,307 |
Jan 29, 2021 | 127.10p | 129.14p | 124.85p | 125.60p | 29,185,074 |
Jan 28, 2021 | 130.00p | 132.00p | 127.55p | 129.00p | 24,887,432 |
Jan 27, 2021 | 132.20p | 136.35p | 130.40p | 131.50p | 42,441,192 |
Jan 26, 2021 | 132.90p | 134.60p | 132.45p | 133.10p | 21,627,226 |
Jan 25, 2021 | 134.80p | 135.30p | 130.45p | 131.60p | 29,862,904 |
Jan 22, 2021 | 135.90p | 136.05p | 134.50p | 134.95p | 44,436,243 |
Jan 21, 2021 | 138.80p | 139.60p | 134.73p | 136.00p | 28,432,012 |
Jan 20, 2021 | 138.15p | 139.23p | 135.80p | 138.10p | 13,960,899 |
Jan 19, 2021 | 138.70p | 138.97p | 136.31p | 138.10p | 13,986,813 |
Jan 18, 2021 | 138.50p | 138.85p | 136.55p | 138.70p | 13,164,810 |
Jan 15, 2021 | 140.20p | 141.10p | 139.10p | 140.85p | 23,158,625 |
Jan 14, 2021 | 143.55p | 144.25p | 141.25p | 141.25p | 28,873,849 |
Jan 13, 2021 | 144.00p | 145.03p | 142.80p | 142.80p | 20,318,049 |
Jan 12, 2021 | 143.00p | 144.55p | 141.95p | 144.00p | 25,672,228 |
Jan 11, 2021 | 142.40p | 143.50p | 140.60p | 142.70p | 20,874,915 |
Jan 8, 2021 | 146.40p | 146.65p | 141.15p | 143.00p | 29,911,073 |
Jan 7, 2021 | 142.60p | 148.00p | 140.30p | 146.85p | 26,944,224 |
Jan 6, 2021 | 137.15p | 143.36p | 135.70p | 141.05p | 31,318,439 |
Jan 5, 2021 | 135.00p | 137.66p | 133.81p | 135.40p | 12,605,050 |
Jan 4, 2021 | 135.00p | 138.15p | 133.45p | 135.80p | 19,797,369 |
Dec 31, 2020 | 132.60p | 134.00p | 131.40p | 132.25p | 10,971,461 |
Dec 30, 2020 | 135.80p | 137.40p | 134.85p | 135.30p | 10,150,000 |
Dec 29, 2020 | 139.70p | 141.05p | 135.85p | 135.95p | 16,292,727 |
Dec 24, 2020 | 137.00p | 140.25p | 135.80p | 138.35p | 7,797,172 |
Dec 23, 2020 | 133.50p | 138.95p | 132.95p | 136.85p | 19,231,256 |
Dec 22, 2020 | 132.00p | 134.30p | 130.39p | 133.50p | 30,556,009 |
Dec 21, 2020 | 131.55p | 138.37p | 127.65p | 132.00p | 40,829,620 |
Dec 18, 2020 | 138.00p | 138.37p | 134.01p | 135.30p | 36,898,601 |
Dec 17, 2020 | 138.55p | 139.22p | 135.85p | 138.55p | 22,499,815 |
Dec 16, 2020 | 137.85p | 138.45p | 136.32p | 137.10p | 47,213,763 |