1. Share Prices

  2. Bt Group PLC (BT.A)

159.30p+0.15 (+0.09%)29 Nov 2024, 17:53
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
Nov 28, 2024158.45p159.57p158.10p159.25p9,495,595
Nov 27, 2024156.75p159.80p156.30p158.50p17,136,345
Nov 26, 2024155.00p157.10p154.74p156.15p11,802,134
Nov 25, 2024151.55p156.40p151.14p154.95p42,827,910
Nov 22, 2024148.35p152.00p148.35p151.25p28,953,794
Nov 21, 2024149.95p150.65p147.07p147.70p11,135,297
Nov 20, 2024150.00p150.80p148.45p149.85p18,829,182
Nov 19, 2024145.00p149.80p144.95p149.80p20,276,765
Nov 18, 2024141.75p144.75p141.75p144.75p10,990,949
Nov 15, 2024139.25p142.65p139.25p142.00p12,669,171
Nov 14, 2024137.05p140.25p136.65p140.00p15,571,213
Nov 13, 2024137.75p138.50p136.00p136.70p12,090,116
Nov 12, 2024139.50p140.40p137.75p137.85p14,323,653
Nov 11, 2024141.25p142.00p140.15p140.45p12,324,866
Nov 8, 2024136.20p140.35p136.00p140.00p19,219,469
Nov 7, 2024139.00p139.95p130.95p137.00p45,816,436
Nov 6, 2024148.55p148.68p141.02p142.10p44,029,437
Nov 5, 2024142.25p147.40p142.20p147.40p24,735,716
Nov 4, 2024140.25p143.84p139.90p142.15p12,869,361
Nov 1, 2024137.95p141.20p137.85p140.25p10,840,229
Oct 31, 2024138.50p139.30p137.20p138.25p15,790,406
Oct 30, 2024138.65p141.90p138.30p139.75p15,314,038
Oct 29, 2024143.45p143.55p138.92p139.40p14,033,688
Oct 28, 2024144.95p145.55p140.40p142.80p11,969,701
Oct 25, 2024144.95p145.25p143.65p144.40p14,173,658
Oct 24, 2024143.70p145.30p143.50p144.50p16,486,093
Oct 23, 2024143.95p144.25p142.35p142.90p9,458,792
Oct 22, 2024145.30p145.71p142.53p144.20p9,231,439
Oct 21, 2024146.00p146.85p145.40p145.95p8,326,919
Oct 18, 2024147.80p148.10p145.90p146.25p8,954,170
Oct 17, 2024146.35p148.21p145.60p148.20p15,571,800
Oct 16, 2024146.35p147.08p145.40p146.15p37,378,584
Oct 15, 2024146.20p146.83p144.35p145.55p17,653,604
Oct 14, 2024143.30p145.60p143.30p144.70p8,481,617
Oct 11, 2024145.45p145.60p143.20p144.10p8,467,932
Oct 10, 2024145.45p146.95p145.05p145.65p7,465,140
Oct 9, 2024145.00p146.85p144.75p145.80p8,251,007
Oct 8, 2024145.75p146.25p144.75p145.05p8,566,914
Oct 7, 2024145.35p147.05p144.10p146.15p9,527,071
Oct 4, 2024142.45p145.03p142.25p144.50p12,722,162
Oct 3, 2024144.30p144.70p141.75p142.50p8,829,109
Oct 2, 2024144.60p145.35p143.10p143.40p10,360,589
Oct 1, 2024147.90p148.00p144.50p144.75p12,724,307
Sep 30, 2024149.75p150.60p147.64p147.90p54,699,688
Sep 27, 2024149.50p151.48p149.25p150.55p12,606,477
Sep 26, 2024151.90p152.20p148.70p149.30p13,080,476
Sep 25, 2024149.00p151.95p148.55p150.40p17,421,944
Sep 24, 2024149.15p149.85p147.85p149.55p13,324,751
Sep 23, 2024146.05p148.61p145.91p148.10p14,907,787
Sep 20, 2024145.35p146.85p143.70p146.05p36,122,896
123456
Showing 1 to 50 of 254

Most Read

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,530.505.83
Dr. Martens PLC69.155.33
Direct Line Insurance Group PLC232.203.48
Raspberry Pi Holdings PLC363.803.00
Helios Towers PLC102.002.82
Imi PLC1,810.382.75

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC3,030.00-5.90
Bank Of Georgia Group PLC4,705.00-5.81
Bae Systems PLC1,219.50-5.47
Qinetiq Group PLC414.20-3.72
W.A.G Payment Solutions PLC81.00-3.57
Travis Perkins PLC756.50-2.64