BT.A

Bt Historical Data - BT.A

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Bt Group Plc BT.A London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.75 -0.4% 188.75 03:35:29
Open Price Low Price High Price Close Price Previous Close
187.20 186.60 190.10 188.75 189.50
more quote information »
Industry Sector
FIXED LINE TELECOMMUNICATIONS

BT.A Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week177.65191.75177.25185.8224,063,54911.106.25%
1 Month168.45191.75166.55179.4122,126,89520.3012.05%
3 Months140.95191.75138.40168.9933,116,54547.8033.91%
6 Months179.55191.75134.85164.2827,328,3889.205.12%
1 Year138.80206.60120.45162.9531,392,14349.9535.99%
3 Years238.10241.4094.68157.2130,255,628-49.35-20.73%
5 Years383.95384.3094.68194.5328,540,127-195.20-50.84%

BT.A 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2022 188.75 -0.75 -0.4% 187.20 190.10 186.60 26,003,743
21 Jan 2022 189.50 -0.40 -0.21% 190.20 191.75 187.20 34,930,495
20 Jan 2022 189.90 3.30 1.77% 186.10 191.25 185.85 26,077,437
19 Jan 2022 186.60 5.55 3.07% 182.15 189.20 182.15 33,981,590
18 Jan 2022 181.05 1.45 0.81% 180.00 183.30 179.85 15,602,761
15 Jan 2022 179.60 1.45 0.81% 177.65 181.10 177.25 18,186,249
14 Jan 2022 178.15 3.50 2.0% 174.50 178.35 173.50 25,164,777
13 Jan 2022 174.65 -2.50 -1.41% 176.20 176.90 173.30 16,052,216
12 Jan 2022 177.15 -0.65 -0.37% 177.70 178.00 175.55 21,909,571
11 Jan 2022 177.80 1.75 0.99% 176.00 179.35 174.05 80,194,776
08 Jan 2022 176.05 0.50 0.28% 175.15 176.05 171.95 18,732,363
07 Jan 2022 175.55 -0.20 -0.11% 173.60 177.55 173.55 25,264,513
06 Jan 2022 175.75 3.10 1.8% 173.05 175.75 172.60 19,065,990
05 Jan 2022 172.65 3.10 1.83% 167.55 174.30 167.55 20,062,327
01 Jan 2022 169.55 1.55 0.92% 166.55 170.10 166.55 4,595,845
31 Dec 2021 168.00 -2.10 -1.23% 168.30 169.80 167.05 8,253,311
30 Dec 2021 170.10 -0.55 -0.32% 173.25 174.25 170.10 12,279,335
25 Dec 2021 170.65 1.95 1.16% 168.45 171.15 168.45 2,327,792
24 Dec 2021 168.70 -1.20 -0.71% 171.25 171.90 168.70 8,403,892
23 Dec 2021 169.90 2.95 1.77% 167.60 169.90 167.10 17,308,871
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 08:07:09