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 | 0.15 | 0.106875667973 | 140.35 | 142.85 | 133.6 | 17235216 | 140.68546647 | DE |
| 4 | -0.3 | -0.213068181818 | 140.8 | 143.3 | 133.6 | 15819326 | 139.9115215 | DE |
| 12 | 36.35 | 34.9015842535 | 104.15 | 145.35 | 103.6 | 28605489 | 129.82274586 | DE |
| 26 | 24.85 | 21.4872460009 | 115.65 | 145.35 | 101.7 | 31756072 | 116.15522323 | DE |
| 52 | 17.4 | 14.1348497157 | 123.1 | 145.35 | 101.7 | 30353531 | 117.33780219 | DE |
| 156 | -42.7 | -23.307860262 | 183.2 | 201.4 | 101.7 | 27445456 | 142.04450291 | DE |
| 260 | -48.72 | -25.7478067858 | 189.22 | 212.25 | 94.68 | 29517416 | 143.89697359 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718728200 | 141.1 | 2.45 | 1.77 | 139.25 | 141.6 | 139.25 | 22765023 |
| 1718641800 | 138.65 | -0.9 | -0.64 | 139.9 | 143 | 136.4 | 40023159 |
| 1718382600 | 139.55 | 4.55 | 3.37 | 135.55 | 139.6 | 134.94999 | 55584423 |
| 1718296200 | 135 | 5.6 | 4.33 | 129.44999 | 135.15 | 129.4 | 31727687 |
| 1718209800 | 129.4 | 1.4 | 1.09 | 128.25 | 130.85 | 127.95 | 19568063 |
| 1718123400 | 128 | -1.65 | -1.27 | 130 | 130.55 | 127.5 | 15053126 |
| 1718037000 | 129.65 | -2.4 | -1.82 | 131.1 | 131.44999 | 129.4 | 17853176 |
| 1717777800 | 132.05 | -1.1 | -0.83 | 133.3 | 133.3 | 130.94999 | 11219129 |
| 1717691400 | 133.15 | 0.35 | 0.26 | 131.75 | 133.94999 | 130.94999 | 14398619 |
| 1717605000 | 132.8 | -0.55 | -0.41 | 133.85 | 134.4 | 132.55 | 17663528 |
| 1717518600 | 133.35 | 0.65 | 0.49 | 131.6 | 133.8 | 131.55 | 25234317 |
| 1717432200 | 132.69999 | 2.1 | 1.61 | 131.8 | 133.25 | 130.85 | 20681839 |
| 1717173000 | 130.6 | 1.8 | 1.40 | 129.19999 | 130.65 | 128.65 | 64360378 |
| 1717086600 | 128.8 | 1.7 | 1.34 | 126.2 | 129.3 | 126.2 | 85826412 |
| 1717000200 | 127.1 | -1.5 | -1.17 | 127.85 | 128.85 | 126.25 | 17570750 |
| 1716913800 | 128.6 | 1.5 | 1.18 | 127.4 | 129 | 127.3 | 22661705 |
| 1716568200 | 127.1 | -0.2 | -0.16 | 126.55 | 128.3 | 126.05 | 16314214 |
| 1716481800 | 127.3 | -1.85 | -1.43 | 128.6 | 129.44999 | 124.35 | 35196666 |
| 1716395400 | 129.15 | 1.15 | 0.90 | 127.5 | 130.3 | 126 | 22740807 |
| 1716309000 | 128 | -4.25 | -3.21 | 131.44999 | 132.35 | 127.15 | 84131240 |
| 1716222600 | 132.25 | -2 | -1.49 | 133.85 | 134.6 | 132.25 | 29941988 |
| 1715963400 | 134.25 | 1.65 | 1.24 | 132.69999 | 135.5 | 132.5 | 52774240 |
| 1715877000 | 132.6 | 19.45 | 17.19 | 123.5 | 133.25 | 120.5 | 126242348 |
| 1715790600 | 113.15 | 0.95 | 0.85 | 112.55 | 114.6 | 111.9 | 50238776 |
| 1715704200 | 112.2 | 3.25 | 2.98 | 109.35 | 112.25 | 109.35 | 41942310 |
| 1715617800 | 108.95 | 3.55 | 3.37 | 105.5 | 109.2 | 105.5 | 124128120 |
| 1715358600 | 105.4 | -0.6 | -0.57 | 105.8 | 107.5 | 105.15 | 30646394 |
| 1715272200 | 106 | 1.3 | 1.24 | 104.7 | 106.75 | 104.55 | 23190712 |
| 1715185800 | 104.7 | -0.75 | -0.71 | 105.45 | 105.65 | 103.75 | 22489369 |
| 1715099400 | 105.45 | 0.35 | 0.33 | 106.45 | 106.9 | 105.1 | 17591950 |
| 1714753800 | 105.1 | 1.55 | 1.50 | 104.15 | 106.25 | 103.6 | 17449121 |
| 1714667400 | 103.55 | -0.3 | -0.29 | 103.4 | 104.65 | 102.8 | 18465553 |
| 1714581000 | 103.85 | 1.25 | 1.22 | 103.9 | 109.05 | 102.85 | 25476295 |
| 1714494600 | 102.6 | -1.9 | -1.82 | 104.35 | 104.7 | 102.5 | 31179913 |
| 1714408200 | 104.5 | -0.5 | -0.48 | 105 | 105.2 | 103.8 | 20945065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
