BT.A

Bt Historical Data

Company Name Stock Ticker Symbol Market Type
Bt Group Plc BT.A London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.06% 157.90 11:35:16
Open Price Low Price High Price Close Price Prev Close
158.35 157.20 159.70 157.90 158.00
more quote information »
Industry Sector
FIXED LINE TELECOMMUNICATIONS

BT.A Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week156.15161.75155.20159.1920,440,3581.751.12%
1 Month191.10192.95154.00167.6627,600,541-33.20-17.37%
3 Months180.35196.60154.00180.0428,611,626-22.45-12.45%
6 Months196.65201.40153.70181.2626,597,857-38.75-19.71%
1 Year176.60201.40134.85173.7927,908,784-18.70-10.59%
3 Years173.20212.2594.68153.7730,885,035-15.30-8.83%
5 Years295.90298.1594.68181.9228,732,111-138.00-46.64%

BT.A 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 157.90 -0.10 -0.06% 158.35 159.70 157.20 12,851,289
Aug 11 2022 158.00 -0.75 -0.47% 159.75 160.05 156.60 14,218,716
Aug 10 2022 158.75 -2.20 -1.37% 161.00 161.50 158.00 39,424,420
Aug 09 2022 160.95 1.75 1.1% 158.85 161.70 157.90 15,620,413
Aug 08 2022 159.20 -0.35 -0.22% 160.75 161.75 158.40 13,832,982
Aug 05 2022 159.55 3.35 2.14% 156.15 160.35 155.20 19,105,260
Aug 04 2022 156.20 -5.30 -3.28% 155.85 157.30 154.00 21,024,140
Aug 03 2022 161.50 0.65 0.4% 160.20 163.95 159.60 54,511,996
Aug 02 2022 160.85 0.70 0.44% 158.50 161.75 158.50 34,552,317
Aug 01 2022 160.15 -1.65 -1.02% 161.95 163.95 160.05 17,989,744
Jul 29 2022 161.80 -0.05 -0.03% 162.55 165.10 154.75 46,274,876
Jul 28 2022 161.85 -14.25 -8.09% 171.90 174.80 158.65 49,328,363
Jul 27 2022 176.10 -0.70 -0.4% 176.95 177.70 174.30 21,814,011
Jul 26 2022 176.80 -3.35 -1.86% 180.00 180.60 176.80 15,547,244
Jul 25 2022 180.15 2.95 1.66% 177.80 182.85 177.80 21,370,911
Jul 22 2022 177.20 -3.85 -2.13% 181.05 182.55 177.20 25,115,978
Jul 21 2022 181.05 1.40 0.78% 179.75 182.15 178.70 18,318,883
Jul 20 2022 179.65 -1.80 -0.99% 182.20 185.05 178.30 20,658,306
Jul 19 2022 181.45 2.65 1.48% 178.30 181.45 177.15 16,124,063
Jul 18 2022 178.80 3.15 1.79% 174.30 181.75 171.60 39,387,460
Jul 15 2022 175.65 -14.55 -7.65% 191.10 192.95 174.55 47,790,733
Jul 14 2022 190.20 -3.15 -1.63% 192.10 193.60 189.65 28,756,077
Jul 13 2022 193.35 -3.25 -1.65% 196.05 196.25 191.30 18,369,039
See More Historical Prices »


Your Recent History
LSE
BT.A
Bt
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now