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 | 4.8 | 3.2887975334 | 145.95 | 152.55 | 145.4 | 17953869 | 149.70265161 | DE |
| 4 | 10.1 | 7.18094560967 | 140.65 | 152.55 | 138.05 | 16675018 | 144.43536469 | DE |
| 12 | 0.8 | 0.53351117039 | 149.95 | 161.9 | 137.3 | 16109607 | 147.91090835 | DE |
| 26 | 9.3 | 6.57476139979 | 141.45 | 161.9 | 130.95 | 17380765 | 145.26431043 | DE |
| 52 | 46.4 | 44.4657402971 | 104.35 | 161.9 | 101.8 | 27468499 | 129.61301442 | DE |
| 156 | -45.9 | -23.3409610984 | 196.65 | 201.4 | 101.7 | 26745491 | 137.37152744 | DE |
| 260 | -4.45 | -2.86726804124 | 155.2 | 206.6 | 94.68 | 29096929 | 139.39706689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 151.4 | 0.9 | 0.60 | 151.19999 | 152.55 | 150.85 | 10774051 |
| 1739295000 | 150.5 | 0.85 | 0.57 | 150 | 151.1 | 149.35 | 21657556 |
| 1739208600 | 149.65 | 0.65 | 0.44 | 148.65 | 150.44999 | 148.65 | 11712362 |
| 1738949400 | 149 | 0.15 | 0.10 | 149.15 | 150.05 | 148.25 | 26421923 |
| 1738863000 | 148.85 | 3.65 | 2.51 | 145.94999 | 149.35 | 145.4 | 19203452 |
| 1738776600 | 145.19999 | 3.35 | 2.36 | 141.94999 | 145.5 | 141.75 | 16980279 |
| 1738690200 | 141.85 | -1.7 | -1.18 | 143 | 143.4 | 140.55 | 13201048 |
| 1738603800 | 143.55 | 1.65 | 1.16 | 140.19999 | 143.75 | 140.05 | 15646856 |
| 1738344600 | 141.9 | -1.75 | -1.22 | 143.35 | 144.35 | 141 | 23411206 |
| 1738258200 | 143.65 | -2.35 | -1.61 | 146 | 146.15 | 139.35 | 30534244 |
| 1738171800 | 146 | 2.5 | 1.74 | 143.3 | 146 | 142.9 | 17285624 |
| 1738085400 | 143.5 | 3.2 | 2.28 | 140.35 | 144.1 | 139.94999 | 12919004 |
| 1737999000 | 140.3 | 0.9 | 0.65 | 139.3 | 141.6 | 139.19999 | 14217698 |
| 1737739800 | 139.4 | -1.7 | -1.20 | 141.1 | 141.85 | 138.94999 | 15545860 |
| 1737653400 | 141.1 | -0.75 | -0.53 | 141.9 | 142.6 | 140.19999 | 12356410 |
| 1737567000 | 141.85 | 0.4 | 0.28 | 140.94999 | 142.9 | 140.4 | 14070917 |
| 1737480600 | 141.44999 | -0.7 | -0.49 | 141.05 | 142 | 139.6 | 15946245 |
| 1737394200 | 142.15 | -0.3 | -0.21 | 141.85 | 143.1 | 141.19999 | 9637788 |
| 1737135000 | 142.44999 | 1.85 | 1.32 | 141.3 | 143.1 | 141.25 | 20257691 |
| 1737048600 | 140.6 | 0 | 0.00 | 140.65 | 141.4 | 138.05 | 11720143 |
| 1736962200 | 140.6 | 2 | 1.44 | 139.65 | 141.15 | 138.69999 | 27743683 |
| 1736875800 | 138.6 | -0.25 | -0.18 | 139.25 | 140.5 | 138.55 | 14084238 |
| 1736789400 | 138.85 | 0.55 | 0.40 | 138.05 | 139.9 | 137.3 | 12748983 |
| 1736530200 | 138.3 | -5.15 | -3.59 | 143.25 | 143.65 | 137.69999 | 14704432 |
| 1736443800 | 143.44999 | -0.3 | -0.21 | 143.85 | 145.65 | 143.15 | 14319631 |
| 1736357400 | 143.75 | -1.75 | -1.20 | 144.94999 | 146 | 141.69999 | 24763140 |
| 1736271000 | 145.5 | -2.35 | -1.59 | 147.6 | 147.9 | 145.15 | 13307315 |
| 1736184600 | 147.85 | 1.95 | 1.34 | 145.65 | 148.1 | 145 | 16415625 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
