- Share Prices
Bt Group PLC (BT.A)
137.85p-2.60 (-1.85%)12 Nov 2024, 16:35
Bt Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 11, 2024 | 141.25p | 142.00p | 140.15p | 140.45p | 12,324,866 |
Nov 8, 2024 | 136.20p | 140.35p | 136.00p | 140.00p | 19,219,469 |
Nov 7, 2024 | 139.00p | 139.95p | 130.95p | 137.00p | 45,816,436 |
Nov 6, 2024 | 148.55p | 148.68p | 141.02p | 142.10p | 44,029,437 |
Nov 5, 2024 | 142.25p | 147.40p | 142.20p | 147.40p | 24,735,716 |
Nov 4, 2024 | 140.25p | 143.84p | 139.90p | 142.15p | 12,869,361 |
Nov 1, 2024 | 137.95p | 141.20p | 137.85p | 140.25p | 10,840,229 |
Oct 31, 2024 | 138.50p | 139.30p | 137.20p | 138.25p | 15,790,406 |
Oct 30, 2024 | 138.65p | 141.90p | 138.30p | 139.75p | 15,314,038 |
Oct 29, 2024 | 143.45p | 143.55p | 138.92p | 139.40p | 14,033,688 |
Oct 28, 2024 | 144.95p | 145.55p | 140.40p | 142.80p | 11,969,701 |
Oct 25, 2024 | 144.95p | 145.25p | 143.65p | 144.40p | 14,173,658 |
Oct 24, 2024 | 143.70p | 145.30p | 143.50p | 144.50p | 16,486,093 |
Oct 23, 2024 | 143.95p | 144.25p | 142.35p | 142.90p | 9,458,792 |
Oct 22, 2024 | 145.30p | 145.71p | 142.53p | 144.20p | 9,231,439 |
Oct 21, 2024 | 146.00p | 146.85p | 145.40p | 145.95p | 8,326,919 |
Oct 18, 2024 | 147.80p | 148.10p | 145.90p | 146.25p | 8,954,170 |
Oct 17, 2024 | 146.35p | 148.21p | 145.60p | 148.20p | 15,571,800 |
Oct 16, 2024 | 146.35p | 147.08p | 145.40p | 146.15p | 37,378,584 |
Oct 15, 2024 | 146.20p | 146.83p | 144.35p | 145.55p | 17,653,604 |
Oct 14, 2024 | 143.30p | 145.60p | 143.30p | 144.70p | 8,481,617 |
Oct 11, 2024 | 145.45p | 145.60p | 143.20p | 144.10p | 8,467,932 |
Oct 10, 2024 | 145.45p | 146.95p | 145.05p | 145.65p | 7,465,140 |
Oct 9, 2024 | 145.00p | 146.85p | 144.75p | 145.80p | 8,251,007 |
Oct 8, 2024 | 145.75p | 146.25p | 144.75p | 145.05p | 8,566,914 |
Oct 7, 2024 | 145.35p | 147.05p | 144.10p | 146.15p | 9,527,071 |
Oct 4, 2024 | 142.45p | 145.03p | 142.25p | 144.50p | 12,722,162 |
Oct 3, 2024 | 144.30p | 144.70p | 141.75p | 142.50p | 8,829,109 |
Oct 2, 2024 | 144.60p | 145.35p | 143.10p | 143.40p | 10,360,589 |
Oct 1, 2024 | 147.90p | 148.00p | 144.50p | 144.75p | 12,724,307 |
Sep 30, 2024 | 149.75p | 150.60p | 147.64p | 147.90p | 54,699,688 |
Sep 27, 2024 | 149.50p | 151.48p | 149.25p | 150.55p | 12,606,477 |
Sep 26, 2024 | 151.90p | 152.20p | 148.70p | 149.30p | 13,080,476 |
Sep 25, 2024 | 149.00p | 151.95p | 148.55p | 150.40p | 17,421,944 |
Sep 24, 2024 | 149.15p | 149.85p | 147.85p | 149.55p | 13,324,751 |
Sep 23, 2024 | 146.05p | 148.61p | 145.91p | 148.10p | 14,907,787 |
Sep 20, 2024 | 145.35p | 146.85p | 143.70p | 146.05p | 36,122,896 |
Sep 19, 2024 | 148.95p | 149.50p | 145.28p | 146.55p | 16,842,209 |
Sep 18, 2024 | 147.60p | 148.80p | 147.10p | 148.10p | 11,964,140 |
Sep 17, 2024 | 148.45p | 149.35p | 147.25p | 147.70p | 12,475,214 |
Sep 16, 2024 | 146.50p | 147.65p | 145.55p | 147.50p | 9,278,891 |
Sep 13, 2024 | 145.50p | 148.20p | 144.77p | 147.15p | 28,675,734 |
Sep 12, 2024 | 143.80p | 145.25p | 142.35p | 145.25p | 32,273,831 |
Sep 11, 2024 | 141.25p | 143.06p | 140.61p | 142.65p | 32,249,827 |
Sep 10, 2024 | 141.70p | 142.90p | 139.75p | 140.05p | 10,559,333 |
Sep 9, 2024 | 144.15p | 144.60p | 142.47p | 142.95p | 12,427,276 |
Sep 6, 2024 | 143.10p | 144.40p | 142.85p | 143.30p | 13,336,231 |
Sep 5, 2024 | 140.55p | 144.30p | 140.25p | 143.20p | 15,306,648 |
Sep 4, 2024 | 139.15p | 141.60p | 139.15p | 141.00p | 18,784,777 |
Sep 3, 2024 | 139.55p | 142.80p | 139.25p | 140.45p | 18,390,846 |