1. Share Prices

  2. Bt Group PLC (BT.A)

146.05p-0.50 (-0.34%)20 Sep 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bt Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024145.35p146.85p143.70p146.05p36,122,896
Sep 19, 2024148.95p149.50p145.28p146.55p16,842,209
Sep 18, 2024147.60p148.80p147.10p148.10p11,964,140
Sep 17, 2024148.45p149.35p147.25p147.70p12,475,214
Sep 16, 2024146.50p147.65p145.55p147.50p9,278,891
Sep 13, 2024145.50p148.20p144.77p147.15p28,675,734
Sep 12, 2024143.80p145.25p142.35p145.25p32,273,831
Sep 11, 2024141.25p143.06p140.61p142.65p32,249,827
Sep 10, 2024141.70p142.90p139.75p140.05p10,559,333
Sep 9, 2024144.15p144.60p142.47p142.95p12,427,276
Sep 6, 2024143.10p144.40p142.85p143.30p13,336,231
Sep 5, 2024140.55p144.30p140.25p143.20p15,306,648
Sep 4, 2024139.15p141.60p139.15p141.00p18,784,777
Sep 3, 2024139.55p142.80p139.25p140.45p18,390,846
Sep 2, 2024139.60p140.35p139.05p139.70p20,089,571
Aug 30, 2024138.30p139.57p138.20p139.00p45,012,603
Aug 29, 2024138.60p138.90p136.82p138.15p19,970,241
Aug 28, 2024137.35p138.33p136.95p137.85p14,267,569
Aug 27, 2024136.45p138.50p136.15p137.20p12,675,141
Aug 23, 2024135.25p137.00p134.50p135.85p9,000,072
Aug 22, 2024134.55p151.20p134.25p135.20p17,708,672
Aug 21, 2024136.00p136.40p133.80p134.80p22,452,750
Aug 20, 2024144.10p144.35p133.63p136.30p40,877,353
Aug 19, 2024144.80p146.65p144.40p145.60p22,527,383
Aug 16, 2024145.15p145.45p144.25p145.40p16,364,231
Aug 15, 2024146.95p147.07p125.81p145.75p41,819,901
Aug 14, 2024143.00p146.65p142.50p146.65p48,739,599
Aug 13, 2024141.45p142.65p140.30p141.60p21,693,918
Aug 12, 2024139.00p141.50p138.00p141.50p888,925,766
Aug 9, 2024130.75p132.20p130.22p130.50p16,079,990
Aug 8, 2024129.75p151.20p126.90p130.45p13,162,042
Aug 7, 2024135.45p136.65p134.05p135.90p18,015,445
Aug 6, 2024135.40p136.70p133.35p134.20p19,704,038
Aug 5, 2024137.15p137.15p132.23p133.65p28,116,900
Aug 2, 2024138.05p140.90p136.85p138.20p21,800,117
Aug 1, 2024141.50p141.75p125.81p138.60p49,411,630
Jul 31, 2024141.55p142.25p140.21p140.85p15,023,852
Jul 30, 2024142.40p143.50p140.90p141.25p11,771,072
Jul 29, 2024142.00p142.90p140.91p141.85p12,803,608
Jul 26, 2024139.80p141.00p138.03p140.50p15,519,344
Jul 25, 2024139.80p151.20p133.60p140.30p27,225,449
Jul 24, 2024138.35p139.96p137.20p139.75p14,321,344
Jul 23, 2024140.80p141.30p138.95p139.95p11,647,975
Jul 22, 2024142.00p142.85p140.25p141.35p10,905,765
Jul 19, 2024140.35p141.95p139.60p141.85p21,775,402
Jul 18, 2024140.90p142.44p140.05p141.05p10,566,704
Jul 17, 2024137.80p141.65p137.45p140.90p19,917,372
Jul 16, 2024138.75p139.61p136.90p137.65p9,281,594
Jul 15, 2024140.45p142.05p138.60p138.80p10,824,999
Jul 12, 2024141.30p141.90p139.80p141.20p12,531,056
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day. Today's data available from 8:15am.