1. Share Prices

  2. Bt Group PLC (BT.A)

137.15p-4.15 (-2.94%)02 Jul 2024, 17:09
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
Jul 2, 2024139.80p142.15p136.10p137.15p19,959,603
Jul 1, 2024141.30p143.30p140.75p141.30p17,357,796
Jun 28, 2024140.80p141.85p139.60p140.35p18,228,286
Jun 27, 2024139.95p141.65p138.30p140.20p16,798,171
Jun 26, 2024139.85p140.65p138.15p139.15p25,620,400
Jun 25, 2024145.00p145.95p138.80p139.95p22,166,883
Jun 24, 2024142.05p145.35p142.05p145.05p20,866,115
Jun 21, 2024142.25p143.45p140.20p141.60p33,540,311
Jun 20, 2024141.55p144.20p140.40p142.55p23,865,552
Jun 19, 2024141.30p142.20p139.95p141.25p24,088,070
Jun 18, 2024139.25p141.60p139.25p141.10p33,635,567
Jun 17, 2024139.90p143.00p136.40p138.65p40,023,568
Jun 14, 2024135.55p139.62p134.95p139.55p53,401,620
Jun 13, 2024129.45p135.15p129.35p135.00p31,727,698
Jun 12, 2024128.25p130.95p127.20p129.40p19,569,965
Jun 11, 2024130.00p130.95p127.42p128.00p14,547,610
Jun 10, 2024131.10p132.85p129.35p129.65p17,885,585
Jun 7, 2024133.30p134.20p130.95p132.05p11,623,569
Jun 6, 2024131.75p134.00p130.45p133.15p14,398,641
Jun 5, 2024133.85p134.50p132.50p132.80p17,627,524
Jun 4, 2024131.60p134.00p131.31p133.35p25,234,329
Jun 3, 2024131.80p133.25p130.62p132.70p20,683,080
May 31, 2024129.20p130.70p128.00p130.60p64,357,315
May 30, 2024126.20p129.30p126.10p128.80p85,824,770
May 29, 2024127.85p129.40p126.25p127.10p21,414,189
May 28, 2024127.40p129.03p126.30p128.60p22,627,003
May 24, 2024126.55p128.30p126.05p127.10p17,372,991
May 23, 2024128.60p129.95p124.35p127.30p35,181,391
May 22, 2024127.50p130.50p125.40p129.15p22,740,833
May 21, 2024131.45p133.05p127.10p128.00p91,075,277
May 20, 2024133.85p134.61p132.25p132.25p29,942,036
May 17, 2024132.70p135.95p132.40p134.25p72,045,745
May 16, 2024123.50p133.25p120.37p132.60p126,021,917
May 15, 2024112.55p114.67p111.50p113.15p47,010,372
May 14, 2024109.35p112.60p108.25p112.20p41,727,291
May 13, 2024105.50p109.51p104.75p108.95p124,099,375
May 10, 2024105.80p107.50p105.12p105.40p29,623,035
May 9, 2024104.70p106.76p104.50p106.00p30,798,238
May 8, 2024105.45p105.80p103.72p104.70p22,400,679
May 7, 2024106.45p106.90p105.10p105.45p16,961,998
May 3, 2024104.15p106.28p102.90p105.10p17,449,153
May 2, 2024103.40p104.75p102.80p103.55p18,329,276
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
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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.