BT.A

Bt Historical Data - BT.A

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Bt Group Plc BT.A London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-4.65 -3.46% 129.85 01:35:13
Open Price Low Price High Price Close Price Previous Close
135.20 129.15 135.70 129.85 134.50
more quote information »
Industry Sector
FIXED LINE TELECOMMUNICATIONS

BT.A Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week139.50141.35129.15137.1718,649,288-9.65-6.92%
1 Month152.85153.70129.15144.0628,591,492-23.00-15.05%
3 Months186.05196.60129.15161.4724,250,065-56.20-30.21%
6 Months185.00196.60129.15173.8724,716,116-55.15-29.81%
1 Year160.45201.40129.15172.5427,788,768-30.60-19.07%
3 Years178.56212.2594.68153.0330,734,429-48.71-27.28%
5 Years282.60289.1094.68179.7328,835,280-152.75-54.05%

BT.A 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 Sep 2022 129.85 -4.65 -3.46% 135.20 135.70 129.15 16,991,802
23 Sep 2022 134.50 -0.55 -0.41% 135.30 135.30 133.50 11,082,224
22 Sep 2022 135.05 -1.90 -1.39% 136.55 137.40 134.05 14,813,443
21 Sep 2022 136.95 -2.10 -1.51% 139.60 141.35 136.55 14,617,232
17 Sep 2022 139.05 -2.05 -1.45% 139.50 141.15 139.05 34,084,251
16 Sep 2022 141.10 0.65 0.46% 142.85 143.10 139.80 14,003,255
15 Sep 2022 140.45 -2.30 -1.61% 141.70 142.75 139.75 48,729,844
14 Sep 2022 142.75 -1.75 -1.21% 146.05 147.55 142.75 42,430,545
13 Sep 2022 144.50 4.40 3.14% 140.65 144.75 140.50 41,754,780
10 Sep 2022 140.10 0.85 0.61% 137.95 141.30 137.05 20,917,502
09 Sep 2022 139.25 -2.70 -1.9% 141.65 141.75 138.30 28,061,926
08 Sep 2022 141.95 -0.20 -0.14% 141.55 142.40 140.50 21,760,284
07 Sep 2022 142.15 -2.50 -1.73% 142.05 143.75 140.65 23,444,645
06 Sep 2022 144.65 -1.80 -1.23% 145.50 145.50 142.25 25,322,660
03 Sep 2022 146.45 0.40 0.27% 145.70 147.20 144.15 24,990,248
02 Sep 2022 146.05 -4.65 -3.09% 150.80 151.20 145.10 21,115,626
01 Sep 2022 150.70 -1.15 -0.76% 152.25 152.25 149.60 20,194,570
31 Aug 2022 151.85 0.40 0.26% 150.80 153.70 150.80 81,562,849
27 Aug 2022 151.45 -1.25 -0.82% 152.85 153.55 151.25 25,760,971
26 Aug 2022 152.70 -1.00 -0.65% 153.95 154.55 152.15 8,888,118
25 Aug 2022 153.70 -3.40 -2.16% 156.90 157.05 153.25 18,183,464
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 ADVFN
Register Now

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

P: V: D:20220924 18:58:08