1. Share Prices

  2. Bt Group PLC (BT.A)

103.55p-0.16 (-0.15%)02 May 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
May 1, 2024103.90p103.70p103.70p103.85p10,025,432
Apr 30, 2024104.35p105.65p102.55p102.60p31,179,913
Apr 29, 2024105.00p105.40p103.80p104.50p20,692,052
Apr 26, 2024105.30p106.26p104.30p105.00p23,300,187
Apr 25, 2024105.40p105.78p104.30p104.70p29,936,979
Apr 24, 2024106.95p107.30p104.65p105.25p24,121,922
Apr 23, 2024108.80p109.40p106.60p107.00p20,213,168
Apr 22, 2024106.70p109.30p106.45p108.15p219,978,400
Apr 19, 2024104.30p105.65p103.50p105.40p18,146,375
Apr 18, 2024103.55p105.45p103.35p104.70p18,237,435
Apr 17, 2024102.25p104.50p102.00p103.15p25,559,366
Apr 16, 2024104.50p105.35p102.30p102.45p23,816,703
Apr 15, 2024107.00p107.35p105.00p105.00p48,969,815
Apr 12, 2024106.10p108.75p106.00p107.10p22,495,663
Apr 11, 2024106.05p106.90p104.89p105.55p49,657,019
Apr 10, 2024108.00p110.15p104.90p106.10p27,498,630
Apr 9, 2024105.85p108.15p104.90p107.20p22,370,679
Apr 8, 2024104.80p106.00p104.80p106.00p19,046,000
Apr 5, 2024104.85p105.50p103.69p104.95p26,721,052
Apr 4, 2024105.30p107.60p105.30p105.70p30,321,232
Apr 3, 2024108.80p109.55p104.25p104.70p45,698,481
Apr 2, 2024109.40p111.45p109.25p109.75p20,617,252
Mar 28, 2024110.00p110.85p109.15p109.65p19,024,205
Mar 27, 2024108.75p109.85p107.83p109.25p35,369,296
Mar 26, 2024107.65p109.28p106.80p108.85p95,616,089
Mar 25, 2024107.20p108.40p106.85p107.95p24,494,667
Mar 22, 2024107.20p109.78p106.55p107.60p24,854,733
Mar 21, 2024106.55p107.96p106.41p107.05p27,058,385
Mar 20, 2024104.90p106.00p103.65p105.00p26,414,869
Mar 19, 2024104.45p104.95p103.50p104.40p27,332,558
Mar 18, 2024109.00p109.40p103.65p104.65p31,279,322
Mar 15, 2024108.45p109.80p108.45p108.55p105,259,596
Mar 14, 2024108.85p111.00p108.10p108.45p27,455,966
Mar 13, 2024109.85p110.35p108.60p109.05p24,549,770
Mar 12, 2024110.80p111.20p109.74p109.75p22,041,689
Mar 11, 2024109.30p110.60p109.10p110.05p22,239,955
Mar 8, 2024107.45p109.70p106.09p109.40p33,999,340
Mar 7, 2024107.05p110.35p106.70p107.50p26,160,205
Mar 6, 2024107.00p108.85p106.55p106.90p19,839,782
Mar 5, 2024105.50p108.00p104.60p106.75p18,542,573
Mar 4, 2024106.15p107.50p105.05p106.15p29,011,757
Mar 1, 2024104.85p106.20p103.45p104.65p25,471,727
Feb 29, 2024104.85p105.95p103.30p104.45p47,470,893
Feb 28, 2024106.60p107.35p103.24p104.15p20,468,223
Feb 27, 2024104.75p106.55p104.45p106.25p47,806,790
Feb 26, 2024106.80p107.35p105.00p105.00p19,732,746
Feb 23, 2024107.80p108.15p104.75p106.90p27,717,121
Feb 22, 2024108.70p109.30p107.45p107.45p27,276,055
Feb 21, 2024106.70p109.30p105.95p108.60p30,952,687
Feb 20, 2024107.00p107.40p105.65p106.85p15,916,378
123456
Showing 1 to 50 of 254

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Standard Chartered PLC754.008.49
Trustpilot Group PLC200.006.72
Foresight Group Holdings Limited468.006.36
Smurfit Kappa Group PLC3,674.005.76
Moneysupermarket.Com Group PLC228.804.76
Close Brothers Group PLC479.404.72

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC5,090.00-6.09
Tbc Bank Group PLC3,275.00-5.48
Ithaca Energy PLC112.00-5.41
Inchcape PLC762.50-4.03
Beazley PLC634.50-3.72
Hiscox LTD1,175.00-3.45