Bt Group Plc (BT.A)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 2.08623087622 | 143.8 | 149.5 | 142.4 | 19296381 | 146.79581058 | DE |
| 4 | 12.25 | 9.1044221479 | 134.55 | 149.5 | 134.4 | 18507643 | 141.73228581 | DE |
| 12 | 6.85 | 4.89460521615 | 139.95 | 149.5 | 128.75 | 33691799 | 140.90880612 | DE |
| 26 | 42.35 | 40.5457156534 | 104.45 | 149.5 | 102 | 34148711 | 128.61527544 | DE |
| 52 | 28.05 | 23.6210526316 | 118.75 | 149.5 | 101.7 | 31844863 | 122.43326908 | DE |
| 156 | -7 | -4.55136540962 | 153.8 | 201.4 | 101.7 | 28626290 | 141.0764474 | DE |
| 260 | -26.08 | -15.0856085146 | 172.88 | 212.25 | 94.68 | 30034058 | 142.98061124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 148.1 | 0.4 | 0.27 | 147.6 | 148.8 | 147.15 | 11964115 |
| 1726590600 | 147.69999 | 0.2 | 0.14 | 148.44999 | 149.3 | 147.3 | 12475311 |
| 1726504200 | 147.5 | 0.35 | 0.24 | 146.5 | 147.65 | 145.55 | 9288651 |
| 1726245000 | 147.15 | 1.9 | 1.31 | 145.5 | 148.19999 | 145 | 33463708 |
| 1726158600 | 145.25 | 2.6 | 1.82 | 143.8 | 145.25 | 142.4 | 29290120 |
| 1726072200 | 142.65 | 2.6 | 1.86 | 141.25 | 143.05 | 141.25 | 27553403 |
| 1725985800 | 140.05 | -2.9 | -2.03 | 141.69999 | 142.85 | 139.75 | 10559311 |
| 1725899400 | 142.94999 | -0.35 | -0.24 | 144.15 | 144.4 | 142.5 | 12427237 |
| 1725640200 | 143.3 | 0.1 | 0.07 | 143.1 | 144.35 | 142.85 | 13336195 |
| 1725553800 | 143.19999 | 2.2 | 1.56 | 140.55 | 144.3 | 140.25 | 15306632 |
| 1725467400 | 141 | 0.55 | 0.39 | 139.15 | 141.6 | 139.15 | 18784754 |
| 1725381000 | 140.44999 | 0.75 | 0.54 | 139.55 | 142.8 | 139.35 | 18389202 |
| 1725294600 | 139.69999 | 0.7 | 0.50 | 139.6 | 140.35 | 139.15 | 20089542 |
| 1725035400 | 139 | 0.85 | 0.62 | 138.3 | 139.55 | 138.3 | 45018442 |
| 1724949000 | 138.15 | 0.3 | 0.22 | 138.6 | 138.6 | 136.85 | 19970223 |
| 1724862600 | 137.85 | 0.65 | 0.47 | 137.35 | 138.25 | 137 | 14304909 |
| 1724776200 | 137.19999 | 1.35 | 0.99 | 136.44999 | 138.15 | 136.44999 | 12675102 |
| 1724430600 | 135.85 | 0.65 | 0.48 | 135.25 | 137 | 134.5 | 9000050 |
| 1724344200 | 135.19999 | 0.4 | 0.30 | 134.55 | 136.25 | 134.4 | 17748306 |
| 1724257800 | 134.8 | -1.5 | -1.10 | 136 | 136 | 133.85 | 22452948 |
| 1724171400 | 136.3 | -9.3 | -6.39 | 144.1 | 144.1 | 133.65 | 40841993 |
| 1724085000 | 145.6 | 0.2 | 0.14 | 144.8 | 146.6 | 144.4 | 22525981 |
| 1723825800 | 145.4 | -0.35 | -0.24 | 145.15 | 145.4 | 144.25 | 16363272 |
| 1723739400 | 145.75 | -0.9 | -0.61 | 146.94999 | 147 | 145 | 41901068 |
| 1723653000 | 146.65 | 5.05 | 3.57 | 143 | 146.65 | 142.65 | 48784973 |
| 1723566600 | 141.6 | 0.1 | 0.07 | 141.44999 | 142.65 | 140.3 | 21693216 |
| 1723480200 | 141.5 | 11 | 8.43 | 139 | 141.5 | 138 | 891684352 |
| 1723221000 | 130.5 | 0.05 | 0.04 | 130.75 | 132.1 | 130.4 | 16501430 |
| 1723134600 | 130.44999 | -5.45 | -4.01 | 129.75 | 130.75 | 128.75 | 13161566 |
| 1723048200 | 135.9 | 1.7 | 1.27 | 135.44999 | 136.65 | 134.1 | 18044569 |
| 1722961800 | 134.19999 | 0.55 | 0.41 | 135.4 | 136.55 | 133.35 | 19702328 |
| 1722875400 | 133.65 | -4.55 | -3.29 | 137.15 | 137.15 | 132.3 | 28160596 |
| 1722616200 | 138.19999 | -0.4 | -0.29 | 138.05 | 138.6 | 136.85 | 21799364 |
| 1722529800 | 138.6 | -2.25 | -1.60 | 141.5 | 141.6 | 138.35 | 23396469 |
| 1722443400 | 140.85 | -0.4 | -0.28 | 141.55 | 142.25 | 140.35 | 15023171 |
| 1722357000 | 141.25 | -0.6 | -0.42 | 142.4 | 143.44999 | 140.9 | 11986998 |
| 1722270600 | 141.85 | 1.35 | 0.96 | 142 | 142.9 | 141.1 | 12802942 |
| 1722011400 | 140.5 | 0.2 | 0.14 | 139.8 | 140.94999 | 138.05 | 15518892 |
| 1721925000 | 140.3 | 0.55 | 0.39 | 139.8 | 140.3 | 133.6 | 27463123 |
| 1721838600 | 139.75 | -0.2 | -0.14 | 138.35 | 139.75 | 137.25 | 14364319 |
| 1721752200 | 139.94999 | -1.4 | -0.99 | 140.8 | 141.3 | 139 | 11667970 |
| 1721665800 | 141.35 | -0.5 | -0.35 | 142 | 142.85 | 140.3 | 10905759 |
| 1721406600 | 141.85 | 0.8 | 0.57 | 140.35 | 141.94999 | 140.1 | 21774908 |
| 1721320200 | 141.05 | 0.15 | 0.11 | 140.9 | 142.4 | 140.9 | 10566226 |
| 1721233800 | 140.9 | 3.25 | 2.36 | 137.8 | 141.65 | 137.6 | 19929726 |
| 1721147400 | 137.65 | -1.15 | -0.83 | 138.75 | 139.6 | 136.94999 | 9281011 |
| 1721061000 | 138.8 | -2.4 | -1.70 | 140.44999 | 140.65 | 138.65 | 10829149 |
| 1720801800 | 141.19999 | 0.5 | 0.36 | 141.3 | 141.9 | 139.8 | 14722459 |
| 1720715400 | 140.69999 | 0.85 | 0.61 | 140.19999 | 141.65 | 139.4 | 14548236 |
| 1720629000 | 139.85 | -0.6 | -0.43 | 141 | 142.69999 | 139.85 | 13089582 |
| 1720542600 | 140.44999 | 2.4 | 1.74 | 138.15 | 140.44999 | 138 | 20955649 |
| 1720456200 | 138.05 | -1.45 | -1.04 | 139.25 | 140.55 | 138.05 | 15563650 |
| 1720197000 | 139.5 | 0.85 | 0.61 | 139.44999 | 140.4 | 138.65 | 13743283 |
| 1720110600 | 138.65 | 0.6 | 0.43 | 138.1 | 139.19999 | 137.4 | 12851448 |
| 1720024200 | 138.05 | 0.9 | 0.66 | 137.85 | 139.55 | 136.85 | 17622733 |
| 1719937800 | 137.15 | -4.15 | -2.94 | 139.8 | 140.35 | 136.15 | 20167805 |
| 1719851400 | 141.3 | 0.95 | 0.68 | 141.3 | 143.3 | 140.94999 | 17985781 |
| 1719592200 | 140.35 | 0.15 | 0.11 | 140.8 | 141.69999 | 139.65 | 18353708 |
| 1719505800 | 140.19999 | 1.05 | 0.75 | 139.94999 | 141.5 | 139.1 | 17438270 |
| 1719419400 | 139.15 | -0.8 | -0.57 | 139.85 | 140.65 | 138.19999 | 25619917 |
| 1719333000 | 139.94999 | -5.1 | -3.52 | 145 | 145.19999 | 138.8 | 22191314 |
| 1719246600 | 145.05 | 3.45 | 2.44 | 142.05 | 145.35 | 142.05 | 20865366 |
| 1718987400 | 141.6 | -0.95 | -0.67 | 142.25 | 142.94999 | 140.19999 | 33537768 |
| 1718901000 | 142.55 | 1.3 | 0.92 | 141.55 | 144.19999 | 141.55 | 21781845 |
| 1718814600 | 141.25 | 0.15 | 0.11 | 141.3 | 142.19999 | 139.94999 | 24087759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
