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
Sep 20, 2019 176.62 182.20 175.84 178.76 94,733,076
Sep 19, 2019 172.88 177.32 172.36 177.32 29,675,330
Sep 18, 2019 174.26 175.62 171.96 173.84 29,023,902
Sep 17, 2019 176.04 176.58 172.20 174.10 26,981,224
Sep 16, 2019 170.32 177.40 169.52 177.22 35,335,726
Sep 13, 2019 170.68 172.42 169.76 171.42 23,668,636
Sep 12, 2019 173.04 194.74 169.90 170.82 25,695,712
Sep 11, 2019 168.02 173.00 167.56 173.00 32,168,513
Sep 10, 2019 167.84 168.76 162.80 168.34 66,388,410
Sep 9, 2019 168.08 169.92 166.10 169.08 51,801,608
Sep 6, 2019 168.50 168.50 166.18 167.64 16,384,904
Sep 5, 2019 167.08 168.72 166.54 167.72 16,448,388
Sep 4, 2019 166.10 167.86 165.14 166.38 23,635,330
Sep 3, 2019 167.54 167.96 165.24 166.08 19,767,353
Sep 2, 2019 165.88 168.44 165.56 167.06 13,891,791
Aug 30, 2019 164.10 166.54 163.32 165.64 31,395,125
Aug 29, 2019 162.58 165.54 162.42 164.02 15,570,543
Aug 28, 2019 159.02 163.14 158.56 162.60 25,382,339
Aug 27, 2019 159.16 160.56 157.67 160.00 41,136,489
Aug 26, 2019 162.98 0.00 0.00 158.94 0
Aug 22, 2019 160.94 164.34 160.70 161.40 19,800,891
Aug 21, 2019 162.66 164.06 160.92 161.76 22,870,460
Aug 20, 2019 167.20 167.54 162.34 162.84 34,750,080
Aug 19, 2019 165.00 167.54 164.52 167.38 19,696,196
Aug 16, 2019 168.00 170.16 163.76 164.02 25,559,140
Aug 15, 2019 167.18 168.25 163.24 164.38 27,879,942
Aug 14, 2019 172.66 173.69 167.68 167.68 22,371,699
Aug 13, 2019 171.78 173.69 171.20 172.18 5,587,335
Aug 12, 2019 173.60 0.00 172.92 172.18 12,555,251
Aug 9, 2019 173.60 173.92 171.58 172.96 21,279,620
Aug 8, 2019 175.40 176.88 172.72 173.56 28,016,072
Aug 7, 2019 184.24 184.84 182.16 184.40 23,949,080
Aug 6, 2019 184.40 184.40 180.12 184.10 35,854,518
Aug 5, 2019 191.20 185.30 182.24 183.38 30,738,722
Aug 2, 2019 191.20 191.82 184.36 186.02 45,881,097
Aug 1, 2019 193.06 197.18 192.52 193.92 23,057,929
Jul 31, 2019 192.58 193.58 191.48 193.18 57,787,550
Jul 30, 2019 195.76 196.38 192.04 192.26 20,358,981
Jul 29, 2019 192.48 196.22 192.00 194.56 26,532,589
Jul 26, 2019 189.22 192.16 188.60 191.98 19,689,344
Jul 25, 2019 191.34 192.10 188.30 189.26 13,887,038
Jul 24, 2019 191.20 191.35 188.32 189.84 13,127,459
Jul 23, 2019 187.20 192.00 187.20 190.08 20,390,604
Jul 22, 2019 188.80 189.94 185.86 187.02 20,892,735
Jul 19, 2019 189.68 191.32 187.22 188.98 18,547,153
Jul 18, 2019 189.00 191.16 188.86 189.58 42,185,983
Jul 17, 2019 189.46 190.46 188.00 189.90 33,275,426
Jul 16, 2019 189.52 192.88 188.50 190.00 29,276,965
Jul 15, 2019 192.30 192.38 188.48 190.00 23,123,167
Jul 12, 2019 0.00 0.00 191.98 192.06 16,298,497
1 2 3 4 5 6
»
Showing 1 to 50 of 259
Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy