BT Group
(BT.A)
Sector: Telecommunications Service Providers
Historic Prices - up to 10 years
|
19/09/2024
|
148.95p
|
149.50p
|
145.28p
|
146.55p
|
16,842,202
|
|
18/09/2024
|
147.60p
|
148.80p
|
147.10p
|
148.10p
|
11,964,142
|
|
17/09/2024
|
148.45p
|
149.35p
|
147.25p
|
147.70p
|
12,475,216
|
|
16/09/2024
|
146.50p
|
147.65p
|
145.55p
|
147.50p
|
9,278,898
|
|
13/09/2024
|
145.50p
|
148.20p
|
144.77p
|
145.25p
|
28,675,733
|
|
12/09/2024
|
143.80p
|
145.25p
|
142.35p
|
142.65p
|
27,642,219
|
|
11/09/2024
|
141.25p
|
143.06p
|
140.61p
|
140.05p
|
22,400,224
|
|
10/09/2024
|
141.70p
|
142.90p
|
139.75p
|
140.05p
|
10,559,337
|
|
09/09/2024
|
144.15p
|
144.60p
|
142.47p
|
142.95p
|
12,427,275
|
|
06/09/2024
|
143.10p
|
144.40p
|
142.85p
|
143.30p
|
13,336,234
|
|
05/09/2024
|
140.55p
|
144.30p
|
140.25p
|
143.20p
|
15,306,649
|
|
04/09/2024
|
139.15p
|
141.60p
|
139.15p
|
141.00p
|
18,784,778
|
|
03/09/2024
|
139.55p
|
142.80p
|
139.25p
|
140.45p
|
18,388,551
|
|
02/09/2024
|
139.60p
|
140.35p
|
139.05p
|
139.00p
|
20,089,574
|
|
30/08/2024
|
138.30p
|
139.57p
|
138.20p
|
139.00p
|
45,012,605
|
|
29/08/2024
|
138.60p
|
138.90p
|
136.82p
|
138.15p
|
19,970,241
|
|
28/08/2024
|
137.35p
|
138.33p
|
136.95p
|
137.85p
|
14,267,567
|
|
27/08/2024
|
136.45p
|
138.50p
|
136.15p
|
137.20p
|
12,675,147
|
|
26/08/2024
|
134.55p
|
136.25p
|
134.25p
|
135.20p
|
17,704,623
|
|
23/08/2024
|
134.55p
|
136.25p
|
134.25p
|
135.20p
|
17,704,623
|
|
22/08/2024
|
134.55p
|
136.25p
|
134.25p
|
135.20p
|
17,704,623
|
|
21/08/2024
|
136.00p
|
136.40p
|
133.80p
|
134.80p
|
22,452,747
|
|
20/08/2024
|
144.10p
|
144.35p
|
133.63p
|
136.30p
|
40,877,405
|
|
19/08/2024
|
144.80p
|
146.65p
|
144.40p
|
145.60p
|
22,527,464
|
|
16/08/2024
|
145.15p
|
145.45p
|
144.25p
|
145.40p
|
16,364,295
|
|
15/08/2024
|
146.95p
|
147.07p
|
125.81p
|
145.75p
|
41,819,924
|
|
14/08/2024
|
143.00p
|
146.65p
|
142.50p
|
146.65p
|
48,739,640
|
|
13/08/2024
|
141.45p
|
142.65p
|
140.30p
|
141.60p
|
21,693,938
|
|
12/08/2024
|
139.00p
|
150.00p
|
138.00p
|
141.50p
|
888,925,803
|
|
09/08/2024
|
130.75p
|
132.20p
|
130.22p
|
130.50p
|
16,080,038
|
|
08/08/2024
|
129.75p
|
151.20p
|
126.90p
|
130.45p
|
13,162,046
|
|
07/08/2024
|
135.45p
|
136.65p
|
134.05p
|
135.90p
|
18,015,450
|
|
06/08/2024
|
135.40p
|
136.70p
|
133.35p
|
134.20p
|
19,704,144
|
|
05/08/2024
|
137.15p
|
137.15p
|
132.23p
|
133.65p
|
28,115,605
|
|
02/08/2024
|
138.05p
|
140.90p
|
136.85p
|
138.20p
|
21,799,945
|
|
01/08/2024
|
141.50p
|
141.75p
|
138.35p
|
138.60p
|
23,310,627
|
|
31/07/2024
|
141.55p
|
142.25p
|
140.21p
|
140.85p
|
15,023,507
|
|
30/07/2024
|
142.40p
|
143.50p
|
140.90p
|
141.25p
|
11,771,082
|
|
29/07/2024
|
142.00p
|
142.90p
|
140.91p
|
141.85p
|
12,803,594
|
|
26/07/2024
|
139.80p
|
141.00p
|
138.03p
|
140.30p
|
15,190,731
|
|
25/07/2024
|
139.80p
|
140.30p
|
133.60p
|
140.30p
|
27,098,322
|
|
24/07/2024
|
138.35p
|
139.96p
|
137.20p
|
139.75p
|
14,321,341
|
|
23/07/2024
|
140.80p
|
141.30p
|
138.95p
|
139.95p
|
11,647,974
|
|
22/07/2024
|
142.00p
|
142.85p
|
140.25p
|
141.35p
|
10,905,766
|
|
19/07/2024
|
140.35p
|
141.95p
|
139.60p
|
141.85p
|
21,775,399
|
|
18/07/2024
|
140.90p
|
142.44p
|
140.05p
|
141.05p
|
10,566,699
|
|
17/07/2024
|
137.80p
|
141.65p
|
137.45p
|
140.90p
|
19,916,073
|
|
16/07/2024
|
138.75p
|
139.61p
|
136.90p
|
138.80p
|
9,279,920
|
|
15/07/2024
|
140.45p
|
142.05p
|
138.60p
|
138.80p
|
10,822,240
|
|
12/07/2024
|
141.30p
|
141.90p
|
139.80p
|
141.20p
|
12,531,062
|
|
11/07/2024
|
140.20p
|
141.65p
|
139.00p
|
140.70p
|
12,432,385
|
|
10/07/2024
|
141.00p
|
142.70p
|
139.60p
|
139.85p
|
13,090,021
|
|
09/07/2024
|
138.15p
|
140.45p
|
137.55p
|
140.45p
|
20,956,187
|
|
08/07/2024
|
139.25p
|
140.55p
|
137.80p
|
138.05p
|
13,633,556
|
|
05/07/2024
|
139.45p
|
140.50p
|
137.80p
|
139.50p
|
13,739,964
|
|
04/07/2024
|
138.10p
|
139.30p
|
137.20p
|
138.65p
|
12,846,652
|
|
03/07/2024
|
137.85p
|
139.60p
|
136.85p
|
138.05p
|
17,611,691
|
|
02/07/2024
|
139.80p
|
142.15p
|
136.10p
|
137.15p
|
19,959,596
|
|
01/07/2024
|
141.30p
|
143.30p
|
140.75p
|
141.30p
|
17,357,385
|
|
28/06/2024
|
140.80p
|
141.85p
|
139.60p
|
140.35p
|
18,228,274
|
|
27/06/2024
|
139.95p
|
141.65p
|
138.30p
|
140.20p
|
16,798,189
|
|
26/06/2024
|
139.85p
|
140.65p
|
138.15p
|
139.15p
|
25,620,336
|
|
25/06/2024
|
145.00p
|
145.95p
|
138.80p
|
139.95p
|
22,166,912
|
|
24/06/2024
|
142.05p
|
145.35p
|
142.05p
|
145.05p
|
20,866,164
|
|
21/06/2024
|
142.25p
|
143.45p
|
140.20p
|
141.60p
|
33,536,911
|
|
20/06/2024
|
141.55p
|
144.20p
|
140.40p
|
142.55p
|
21,761,937
|
|
19/06/2024
|
141.30p
|
142.20p
|
139.95p
|
141.25p
|
24,088,077
|
|
18/06/2024
|
139.25p
|
141.60p
|
139.25p
|
141.10p
|
22,765,032
|
|
17/06/2024
|
139.90p
|
143.00p
|
136.40p
|
138.65p
|
40,023,171
|
|
14/06/2024
|
135.55p
|
139.62p
|
134.95p
|
139.55p
|
53,401,625
|
|
13/06/2024
|
129.45p
|
135.15p
|
129.35p
|
135.00p
|
31,727,701
|
|
12/06/2024
|
128.25p
|
130.85p
|
127.20p
|
129.40p
|
19,565,751
|
|
11/06/2024
|
130.00p
|
130.95p
|
127.42p
|
128.00p
|
12,877,825
|
|
10/06/2024
|
131.10p
|
132.85p
|
129.35p
|
129.65p
|
17,885,128
|
|
07/06/2024
|
133.30p
|
134.20p
|
130.95p
|
132.05p
|
11,198,637
|
|
06/06/2024
|
131.75p
|
134.00p
|
130.45p
|
133.15p
|
14,398,643
|
|
05/06/2024
|
133.85p
|
134.50p
|
132.50p
|
132.80p
|
17,627,285
|
|
04/06/2024
|
131.60p
|
134.00p
|
131.31p
|
133.35p
|
25,234,329
|
|
03/06/2024
|
131.80p
|
133.25p
|
130.62p
|
132.70p
|
20,369,818
|
|
31/05/2024
|
129.20p
|
130.70p
|
128.00p
|
130.60p
|
64,357,315
|
|
30/05/2024
|
126.20p
|
129.30p
|
126.10p
|
128.80p
|
85,824,772
|
|
29/05/2024
|
127.85p
|
129.40p
|
126.25p
|
127.10p
|
17,567,973
|
|
28/05/2024
|
127.40p
|
129.02p
|
126.30p
|
128.60p
|
22,026,968
|
|
27/05/2024
|
126.55p
|
128.30p
|
126.05p
|
127.10p
|
17,372,994
|
|
24/05/2024
|
126.55p
|
128.30p
|
126.05p
|
127.10p
|
16,314,237
|
|
23/05/2024
|
128.60p
|
129.95p
|
124.35p
|
127.30p
|
35,180,832
|
|
22/05/2024
|
127.50p
|
130.50p
|
125.40p
|
129.15p
|
22,740,832
|
|
21/05/2024
|
131.45p
|
133.05p
|
127.10p
|
128.00p
|
83,456,714
|
|
20/05/2024
|
133.85p
|
134.61p
|
132.25p
|
132.25p
|
29,942,033
|
|
17/05/2024
|
132.70p
|
135.95p
|
132.40p
|
134.25p
|
52,762,611
|
|
16/05/2024
|
123.50p
|
133.25p
|
120.37p
|
132.60p
|
126,021,922
|
|
15/05/2024
|
112.55p
|
114.67p
|
111.50p
|
113.15p
|
47,010,372
|
|
14/05/2024
|
109.35p
|
112.60p
|
108.25p
|
112.20p
|
41,727,291
|
|
13/05/2024
|
105.50p
|
109.51p
|
104.75p
|
108.95p
|
124,099,375
|
|
10/05/2024
|
105.80p
|
107.50p
|
105.12p
|
105.40p
|
29,623,035
|
|
09/05/2024
|
104.70p
|
106.76p
|
104.50p
|
106.00p
|
23,190,742
|
|
08/05/2024
|
105.45p
|
105.80p
|
103.72p
|
104.70p
|
21,502,453
|
|
07/05/2024
|
106.45p
|
106.90p
|
105.10p
|
105.45p
|
16,962,002
|
|
06/05/2024
|
104.15p
|
106.28p
|
102.90p
|
105.10p
|
17,449,150
|
|
03/05/2024
|
104.15p
|
106.28p
|
102.90p
|
105.10p
|
17,449,140
|
|
02/05/2024
|
103.40p
|
107.50p
|
102.80p
|
103.55p
|
18,331,326
|
|
01/05/2024
|
103.90p
|
109.07p
|
102.60p
|
103.85p
|
25,266,885
|
|
30/04/2024
|
104.35p
|
105.65p
|
102.50p
|
102.60p
|
31,179,968
|
|
29/04/2024
|
105.00p
|
105.40p
|
103.80p
|
104.50p
|
20,686,804
|
|
26/04/2024
|
105.30p
|
106.26p
|
104.30p
|
105.00p
|
14,805,893
|
|
25/04/2024
|
105.40p
|
105.78p
|
104.30p
|
104.70p
|
19,206,808
|
|
24/04/2024
|
106.95p
|
107.30p
|
104.65p
|
105.25p
|
17,282,182
|
|
23/04/2024
|
108.80p
|
109.40p
|
106.60p
|
107.00p
|
17,517,921
|
|
22/04/2024
|
106.70p
|
109.30p
|
106.45p
|
108.15p
|
165,251,044
|
|
19/04/2024
|
104.30p
|
105.65p
|
103.50p
|
105.40p
|
13,084,508
|
|
18/04/2024
|
103.55p
|
105.45p
|
103.35p
|
104.70p
|
12,910,263
|
|
17/04/2024
|
102.25p
|
104.50p
|
102.00p
|
103.15p
|
20,276,945
|
|
16/04/2024
|
104.50p
|
105.35p
|
102.30p
|
102.45p
|
19,686,590
|
|
15/04/2024
|
107.00p
|
107.35p
|
105.00p
|
105.00p
|
16,986,012
|
|
12/04/2024
|
106.10p
|
108.75p
|
106.00p
|
107.10p
|
18,306,038
|
|
11/04/2024
|
106.05p
|
106.90p
|
104.89p
|
105.55p
|
47,589,362
|
|
10/04/2024
|
108.00p
|
110.15p
|
104.90p
|
106.10p
|
22,078,798
|
|
09/04/2024
|
105.85p
|
108.15p
|
104.90p
|
107.20p
|
18,696,248
|
|
08/04/2024
|
104.80p
|
106.00p
|
104.80p
|
106.00p
|
13,409,909
|
|
05/04/2024
|
104.85p
|
105.50p
|
103.69p
|
104.95p
|
20,564,956
|
|
04/04/2024
|
105.30p
|
107.60p
|
105.30p
|
105.70p
|
19,353,712
|
|
03/04/2024
|
108.80p
|
109.55p
|
104.25p
|
104.70p
|
36,451,608
|
|
02/04/2024
|
109.40p
|
111.45p
|
109.25p
|
109.75p
|
14,759,114
|
|
01/04/2024
|
110.00p
|
110.85p
|
109.15p
|
109.65p
|
13,693,708
|
|
29/03/2024
|
110.00p
|
110.85p
|
109.15p
|
109.65p
|
13,693,708
|
|
28/03/2024
|
110.00p
|
110.85p
|
109.15p
|
109.65p
|
13,693,708
|
|
27/03/2024
|
108.75p
|
109.85p
|
107.83p
|
109.25p
|
32,163,871
|
|
26/03/2024
|
107.65p
|
109.28p
|
106.80p
|
108.85p
|
12,120,481
|
|
25/03/2024
|
107.20p
|
108.40p
|
106.85p
|
107.95p
|
18,164,651
|
|
22/03/2024
|
107.20p
|
109.78p
|
106.55p
|
107.60p
|
19,724,079
|
|
21/03/2024
|
106.55p
|
107.96p
|
106.41p
|
107.05p
|
22,168,038
|
|
20/03/2024
|
104.90p
|
106.00p
|
103.65p
|
105.00p
|
19,702,327
|
|
19/03/2024
|
104.45p
|
104.95p
|
103.50p
|
104.40p
|
22,064,001
|