BT Group plc (BT-A.L) LSE
216.10
+4.5(+2.13%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
216.10
+4.5(+2.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 212.9 | 216.1 | 216.1 | 216.1 | 211.7 | 10.09M |
| April 01, 2026 | 211.5 | 211.6 | 211.6 | 213.1 | 210.3 | 9.12M |
| March 31, 2026 | 209.8 | 210.5 | 210.5 | 215.4 | 208.5 | 14.22M |
| March 30, 2026 | 205.3 | 208.5 | 208.5 | 209.5 | 204.4 | 9.8M |
| March 27, 2026 | 205.5 | 204.2 | 204.2 | 206 | 202.7 | 14.43M |
| March 26, 2026 | 204 | 204.7 | 204.7 | 207.8 | 203.1 | 12.19M |
| March 25, 2026 | 207.9 | 206 | 206 | 207.9 | 202 | 12.12M |
| March 24, 2026 | 200.6 | 206.6 | 206.6 | 206.9 | 200.2 | 11.37M |
| March 23, 2026 | 209.3 | 199.7 | 199.7 | 209.74 | 198.6 | 19.59M |
| March 20, 2026 | 217.4 | 212.3 | 212.3 | 218.8 | 211.7 | 39.72M |
| March 19, 2026 | 216.3 | 217.6 | 217.6 | 220.3 | 215.6 | 28.42M |
| March 18, 2026 | 219.2 | 218.7 | 218.7 | 220 | 216.8 | 55.14M |
| March 17, 2026 | 215 | 220 | 220 | 221.3 | 214 | 20.42M |
| March 16, 2026 | 215 | 0 | 0 | 218.6 | 0 | 12.3M |
| March 13, 2026 | 210.7 | 0 | 0 | 215.7 | 0 | 13.74M |
| March 12, 2026 | 206.8 | 210.9 | 210.9 | 212 | 204.2 | 12.62M |
| March 11, 2026 | 207.4 | 207.2 | 207.2 | 208.8 | 205.7 | 13.18M |
| March 10, 2026 | 204.8 | 205.9 | 205.9 | 206.8 | 204 | 11.04M |
| March 09, 2026 | 203.7 | 203.8 | 203.8 | 205 | 201.09 | 10.58M |
| March 06, 2026 | 205.2 | 206.4 | 206.4 | 208 | 204.4 | 11.27M |
| March 05, 2026 | 207.3 | 207.4 | 207.4 | 209.9 | 206.67 | 11.56M |
| March 04, 2026 | 207.5 | 206.5 | 206.5 | 209.2 | 205.5 | 10.15M |
| March 03, 2026 | 210.7 | 209 | 209 | 211 | 205.19 | 18.46M |
| March 02, 2026 | 215.5 | 211.4 | 211.4 | 218.6 | 209.95 | 15.54M |
| February 27, 2026 | 207.9 | 216.8 | 216.8 | 217.2 | 206 | 31.29M |
| February 26, 2026 | 212.9 | 207.9 | 207.9 | 214.6 | 207.5 | 15.55M |
| February 25, 2026 | 209.3 | 213.2 | 213.2 | 213.2 | 206.5 | 12.41M |
| February 24, 2026 | 207.3 | 209.3 | 209.3 | 211.2 | 206.16 | 12.4M |
| February 23, 2026 | 203.8 | 206.5 | 206.5 | 207.5 | 202.9 | 10.21M |
| February 20, 2026 | 203.1 | 203.1 | 0 | 203.9 | 201.7 | 10.37M |
| February 19, 2026 | 204.6 | 203.1 | 0 | 205.5 | 202.1 | 10.06M |
| February 18, 2026 | 208.8 | 203.3 | 0 | 209.8 | 202 | 9.91M |
| February 17, 2026 | 208.4 | 208.4 | 0 | 210 | 206.5 | 13.23M |
| February 16, 2026 | 209.8 | 206.7 | 0 | 210.6 | 206.7 | 8.33M |
| February 13, 2026 | 209.9 | 210.3 | 0 | 212.8 | 208 | 15.05M |
| February 12, 2026 | 204.5 | 210.2 | 0 | 210.2 | 200.61 | 14.15M |
| February 11, 2026 | 200.5 | 204 | 0 | 205.44 | 198.9 | 19.26M |
| February 10, 2026 | 201.2 | 199 | 0 | 203.9 | 199 | 14.44M |
| February 09, 2026 | 207.3 | 201.4 | 0 | 207.9 | 198.1 | 15.25M |
| February 06, 2026 | 206.1 | 206.6 | 0 | 207.6 | 204 | 15.52M |
| February 05, 2026 | 209.7 | 206.5 | 0 | 213.5 | 201.97 | 27.54M |
| February 04, 2026 | 194 | 205 | 0 | 205 | 193.8 | 35.03M |
| February 03, 2026 | 192.6 | 194 | 0 | 197.6 | 191.2 | 19.97M |
| February 02, 2026 | 192.8 | 192.6 | 0 | 193.75 | 191.4 | 15.87M |
| January 30, 2026 | 190.85 | 191.35 | 0 | 191.35 | 188.8 | 13.63M |
| January 29, 2026 | 189.35 | 189.65 | 0 | 190.4 | 187.36 | 11.12M |
| January 28, 2026 | 186.2 | 189.65 | 0 | 190 | 184.45 | 14.06M |
| January 27, 2026 | 183.2 | 187.1 | 0 | 187.1 | 182.2 | 58.31M |
| January 26, 2026 | 188.25 | 182.8 | 0 | 188.8 | 182.33 | 26.39M |
| January 23, 2026 | 187.5 | 188.25 | 0 | 190.56 | 186.75 | 14.54M |
| January 22, 2026 | 185 | 186.85 | 0 | 189.3 | 183.2 | 10.69M |
| January 21, 2026 | 184.05 | 184.05 | 0 | 186.05 | 182.75 | 53.11M |
| January 20, 2026 | 185.45 | 185.2 | 0 | 187.5 | 184.05 | 40.6M |
| January 19, 2026 | 178.7 | 185.4 | 0 | 186.1 | 178.1 | 14.83M |
| January 16, 2026 | 181.25 | 178.95 | 0 | 181.7 | 178.25 | 19.48M |
| January 15, 2026 | 183.05 | 180.9 | 0 | 183.55 | 180.7 | 12.88M |
| January 14, 2026 | 181.15 | 183.65 | 0 | 183.65 | 178.75 | 8.91M |
| January 13, 2026 | 180.05 | 180.4 | 0 | 181.85 | 179.25 | 9.45M |
| January 12, 2026 | 180.6 | 180.2 | 0 | 181.15 | 178.7 | 6.91M |
| January 09, 2026 | 182 | 181.15 | 0 | 183.05 | 180.9 | 8.11M |