Bt Group Plc (BT.A)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 1.46036161335 | 143.8 | 148.05 | 142.7 | 7489654 | 144.92221067 | DE |
| 4 | -12.7 | -8.00756620429 | 158.6 | 159.05 | 142.7 | 12512870 | 148.38441323 | DE |
| 12 | 0.45 | 0.309384668271 | 145.45 | 161.9 | 130.95 | 16043788 | 147.27367359 | DE |
| 26 | 8.05 | 5.83968081248 | 137.85 | 161.9 | 128.75 | 24026423 | 143.36210068 | DE |
| 52 | 21.05 | 16.8602322787 | 124.85 | 161.9 | 101.7 | 28940610 | 126.746105 | DE |
| 156 | -21.65 | -12.9215159654 | 167.55 | 201.4 | 101.7 | 27215108 | 139.30931558 | DE |
| 260 | -48.32 | -24.8790031923 | 194.22 | 206.6 | 94.68 | 29323434 | 140.25669426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 145.9 | -1.3 | -0.88 | 147.25 | 148.05 | 145.9 | 7211591 |
| 1735839000 | 147.19999 | 3.15 | 2.19 | 144.3 | 147.5 | 144.25 | 9256333 |
| 1735666200 | 144.05 | 0.7 | 0.49 | 142.94999 | 144.6 | 142.69999 | 4972434 |
| 1735579800 | 143.35 | -0.95 | -0.66 | 143.9 | 144.19999 | 142.8 | 7325986 |
| 1735320600 | 144.3 | 0.3 | 0.21 | 143.8 | 144.6 | 142.75 | 8403863 |
| 1735061400 | 144 | -0.8 | -0.55 | 143.5 | 144.5 | 143.05 | 4139029 |
| 1734975000 | 144.8 | -0.2 | -0.14 | 145.3 | 145.3 | 143.75 | 8446390 |
| 1734715800 | 145 | -1.4 | -0.96 | 145.6 | 145.69999 | 143.15 | 40023298 |
| 1734629400 | 146.4 | -0.75 | -0.51 | 146.15 | 149.8 | 145.5 | 19799535 |
| 1734543000 | 147.15 | -0.25 | -0.17 | 147.85 | 147.9 | 146.25 | 12692540 |
| 1734456600 | 147.4 | -2.25 | -1.50 | 148 | 148.55 | 145.35 | 17057726 |
| 1734370200 | 149.65 | -1.6 | -1.06 | 151.25 | 152 | 149.65 | 11171294 |
| 1734111000 | 151.25 | 0.05 | 0.03 | 151 | 152.6 | 151 | 8390621 |
| 1734024600 | 151.19999 | -0.8 | -0.53 | 152.35 | 152.55 | 150.9 | 14330969 |
| 1733938200 | 152 | -2.05 | -1.33 | 153.4 | 154 | 151.55 | 13881462 |
| 1733851800 | 154.05 | -1.5 | -0.96 | 152.75 | 154.5 | 149.35 | 12378253 |
| 1733765400 | 155.55 | -1.9 | -1.21 | 157.65 | 158.35 | 155.55 | 13096763 |
| 1733506200 | 157.44999 | -1.35 | -0.85 | 158.6 | 159.05 | 156.85 | 7352290 |
| 1733419800 | 158.8 | 3.4 | 2.19 | 156.3 | 159.65 | 155.35 | 12836810 |
| 1733333400 | 155.4 | -1.3 | -0.83 | 157 | 157.6 | 155.25 | 17092751 |
| 1733247000 | 156.69999 | -4.2 | -2.61 | 159.65 | 161.8 | 155.65 | 14327129 |
| 1733160600 | 160.9 | 1.6 | 1.00 | 159.8 | 161.9 | 159.69999 | 28841594 |
| 1732901400 | 159.3 | 0.05 | 0.03 | 158.94999 | 159.75 | 157.65 | 18590020 |
| 1732815000 | 159.25 | 0.75 | 0.47 | 158.44999 | 159.55 | 158.1 | 9544117 |
| 1732728600 | 158.5 | 2.35 | 1.50 | 156.75 | 159.8 | 156.44999 | 17482472 |
| 1732642200 | 156.15 | 1.2 | 0.77 | 155 | 157.05 | 154.85 | 11879504 |
| 1732555800 | 154.94999 | 3.7 | 2.45 | 151.55 | 156.4 | 151.19999 | 42827403 |
| 1732296600 | 151.25 | 3.55 | 2.40 | 148.35 | 151.94999 | 148.35 | 28953747 |
| 1732210200 | 147.69999 | -2.15 | -1.43 | 149.94999 | 150.55 | 147.1 | 11510103 |
| 1732123800 | 149.85 | 0.05 | 0.03 | 150 | 150.8 | 148.5 | 18913871 |
| 1732037400 | 149.8 | 5.05 | 3.49 | 145 | 149.8 | 145 | 20702516 |
| 1731951000 | 144.75 | 2.75 | 1.94 | 141.75 | 144.75 | 141.75 | 10973453 |
| 1731691800 | 142 | 2 | 1.43 | 139.25 | 142.65 | 139.25 | 12669151 |
| 1731605400 | 140 | 3.3 | 2.41 | 137.05 | 140.25 | 136.65 | 15577182 |
| 1731519000 | 136.69999 | -1.15 | -0.83 | 137.75 | 138.5 | 136.1 | 12090091 |
| 1731432600 | 137.85 | -2.6 | -1.85 | 139.5 | 140.4 | 137.75 | 14323177 |
| 1731346200 | 140.44999 | 0.45 | 0.32 | 141.25 | 142 | 140.15 | 12367584 |
| 1731087000 | 140 | 3 | 2.19 | 136.19999 | 140.35 | 136.1 | 19219456 |
| 1731000600 | 137 | -5.1 | -3.59 | 139 | 139.94999 | 130.94999 | 45842984 |
| 1730914200 | 142.1 | -5.3 | -3.60 | 148.55 | 148.55 | 141.05 | 44042183 |
| 1730827800 | 147.4 | 5.25 | 3.69 | 142.25 | 147.4 | 142.25 | 24885699 |
| 1730741400 | 142.15 | 1.9 | 1.35 | 140.25 | 143.8 | 140.25 | 12870434 |
| 1730482200 | 140.25 | 2 | 1.45 | 137.94999 | 141.19999 | 137.85 | 10840210 |
| 1730395800 | 138.25 | -1.5 | -1.07 | 138.5 | 139.15 | 137.19999 | 15831277 |
| 1730309400 | 139.75 | 0.35 | 0.25 | 138.65 | 141.9 | 138.44999 | 15316019 |
| 1730223000 | 139.4 | -3.4 | -2.38 | 143.44999 | 143.44999 | 138.94999 | 14033355 |
| 1730136600 | 142.8 | -1.6 | -1.11 | 144.94999 | 145.5 | 140.4 | 11986378 |
| 1729873800 | 144.4 | -0.1 | -0.07 | 144.94999 | 144.94999 | 143.75 | 14428235 |
| 1729787400 | 144.5 | 1.6 | 1.12 | 143.69999 | 145.3 | 143.5 | 16486080 |
| 1729701000 | 142.9 | -1.3 | -0.90 | 143.94999 | 144.25 | 142.35 | 8790082 |
| 1729614600 | 144.19999 | -1.75 | -1.20 | 145.3 | 145.4 | 142.55 | 9231421 |
| 1729528200 | 145.94999 | -0.3 | -0.21 | 146 | 146.8 | 145.4 | 8326886 |
| 1729269000 | 146.25 | -1.95 | -1.32 | 147.8 | 147.85 | 145.94999 | 8954139 |
| 1729182600 | 148.19999 | 2.05 | 1.40 | 146.35 | 148.19999 | 145.6 | 15350699 |
| 1729096200 | 146.15 | 0.6 | 0.41 | 146.35 | 147.05 | 145.5 | 37434225 |
| 1729009800 | 145.55 | 0.85 | 0.59 | 146.19999 | 146.8 | 144.35 | 17653572 |
| 1728923400 | 144.69999 | 0.6 | 0.42 | 143.3 | 145.6 | 143.3 | 10283223 |
| 1728664200 | 144.1 | -1.55 | -1.06 | 145.44999 | 145.44999 | 143.25 | 8467908 |
| 1728577800 | 145.65 | -0.15 | -0.10 | 145.44999 | 146.94999 | 145.3 | 7482935 |
| 1728491400 | 145.8 | 0.75 | 0.52 | 145 | 146.8 | 144.75 | 8250992 |
| 1728405000 | 145.05 | -1.1 | -0.75 | 145.75 | 146.25 | 144.8 | 8566893 |
| 1728318600 | 146.15 | 1.65 | 1.14 | 145.35 | 147 | 144.1 | 9527031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
