Shares Magazine
171.05p-1.30 (-0.75%)02 May 2025, 17:20
Bt Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 174.20p | 174.65p | 170.80p | 171.05p | 12,464,417 |
| May 1, 2025 | 173.75p | 173.80p | 170.95p | 172.35p | 9,259,510 |
| Apr 30, 2025 | 173.10p | 174.32p | 172.60p | 173.80p | 20,047,786 |
| Apr 29, 2025 | 173.30p | 173.50p | 170.15p | 171.80p | 12,777,781 |
| Apr 28, 2025 | 167.80p | 172.30p | 167.65p | 171.95p | 17,498,038 |
| Apr 25, 2025 | 166.20p | 168.50p | 165.15p | 168.00p | 14,788,829 |
| Apr 24, 2025 | 166.60p | 167.20p | 164.60p | 166.60p | 10,058,039 |
| Apr 23, 2025 | 167.45p | 169.05p | 165.75p | 167.20p | 14,980,320 |
| Apr 22, 2025 | 165.60p | 168.75p | 164.60p | 168.20p | 17,035,816 |
| Apr 17, 2025 | 166.00p | 166.60p | 163.70p | 165.70p | 10,436,250 |
| Apr 16, 2025 | 167.25p | 168.50p | 165.40p | 166.85p | 14,981,717 |
| Apr 15, 2025 | 165.95p | 167.20p | 164.60p | 166.65p | 11,224,800 |
| Apr 14, 2025 | 161.95p | 166.15p | 161.15p | 165.45p | 16,818,016 |
| Apr 11, 2025 | 157.85p | 161.90p | 156.85p | 160.70p | 21,192,619 |
| Apr 10, 2025 | 156.60p | 159.00p | 155.45p | 157.10p | 21,313,021 |
| Apr 9, 2025 | 149.65p | 152.30p | 148.85p | 150.55p | 33,098,408 |
| Apr 8, 2025 | 155.50p | 156.55p | 149.50p | 151.30p | 33,862,414 |
| Apr 7, 2025 | 159.45p | 160.15p | 152.55p | 156.20p | 35,248,358 |
| Apr 4, 2025 | 173.95p | 174.40p | 162.05p | 163.85p | 29,674,336 |
| Apr 3, 2025 | 165.75p | 173.45p | 164.85p | 173.45p | 50,836,190 |
| Apr 2, 2025 | 166.20p | 167.45p | 164.70p | 166.55p | 18,019,238 |
| Apr 1, 2025 | 166.30p | 168.25p | 166.03p | 167.10p | 13,929,926 |
| Mar 31, 2025 | 165.55p | 165.85p | 163.10p | 165.85p | 19,677,940 |
| Mar 28, 2025 | 163.20p | 166.69p | 162.75p | 165.30p | 12,277,958 |
| Mar 27, 2025 | 164.20p | 165.18p | 161.60p | 162.80p | 12,410,801 |
| Mar 26, 2025 | 163.85p | 165.25p | 162.90p | 165.15p | 12,726,110 |
| Mar 25, 2025 | 164.05p | 165.60p | 162.50p | 163.35p | 13,803,346 |
| Mar 24, 2025 | 163.95p | 164.55p | 162.94p | 164.05p | 11,840,292 |
| Mar 21, 2025 | 161.90p | 164.80p | 161.30p | 164.35p | 46,203,984 |
| Mar 20, 2025 | 160.50p | 163.20p | 160.20p | 163.20p | 17,207,595 |
| Mar 19, 2025 | 161.10p | 161.30p | 159.37p | 159.90p | 14,034,615 |
| Mar 18, 2025 | 159.00p | 162.15p | 159.00p | 161.20p | 20,610,194 |
| Mar 17, 2025 | 157.25p | 159.25p | 156.75p | 158.70p | 28,049,324 |
| Mar 14, 2025 | 156.25p | 157.20p | 154.70p | 156.90p | 21,048,622 |
| Mar 13, 2025 | 153.15p | 156.40p | 152.80p | 156.40p | 28,939,398 |
| Mar 12, 2025 | 156.00p | 156.40p | 150.25p | 152.75p | 25,177,811 |
| Mar 11, 2025 | 159.70p | 161.00p | 156.00p | 156.30p | 19,887,271 |
| Mar 10, 2025 | 158.00p | 161.85p | 154.10p | 160.95p | 24,011,219 |
| Mar 7, 2025 | 152.05p | 160.85p | 151.70p | 160.25p | 24,854,782 |
| Mar 6, 2025 | 151.75p | 153.05p | 150.55p | 152.40p | 18,469,658 |
| Mar 5, 2025 | 155.05p | 155.65p | 151.25p | 151.25p | 18,772,483 |
| Mar 4, 2025 | 155.80p | 156.20p | 154.30p | 154.85p | 13,650,274 |
| Mar 3, 2025 | 159.45p | 160.15p | 156.00p | 156.30p | 12,280,964 |
| Feb 28, 2025 | 157.45p | 161.25p | 157.35p | 159.80p | 32,152,013 |
| Feb 27, 2025 | 154.25p | 157.60p | 154.15p | 157.60p | 13,203,835 |
| Feb 26, 2025 | 153.30p | 156.10p | 153.00p | 154.75p | 11,835,899 |
| Feb 25, 2025 | 152.45p | 155.15p | 152.30p | 154.30p | 11,813,722 |
| Feb 24, 2025 | 150.90p | 153.10p | 150.37p | 152.80p | 10,055,734 |
| Feb 21, 2025 | 147.45p | 150.60p | 146.85p | 150.60p | 14,663,417 |
| Feb 20, 2025 | 147.80p | 148.20p | 146.55p | 147.00p | 9,854,145 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.