BT.A

Bt Historical Data - BT.A

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 Stock ISIN Stock Description
Bt Group Plc BT.A London Ordinary Share GB0030913577 ORD 5P
  Price Change Price Change % Stock Price Last Trade
0.35 0.23% 150.55 10:35:15
Open Price Low Price High Price Close Price Previous Close
151.00 149.40 152.00 150.55 150.20
more quote information »
Industry Sector
FIXED LINE TELECOMMUNICATIONS

BT.A Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week157.00157.20147.85152.4417,494,610-6.45-4.11%
1 Month153.45157.70143.00150.9328,864,095-2.90-1.89%
3 Months138.80157.70120.45136.9730,449,60611.758.47%
6 Months105.30157.7097.24129.1932,156,90645.2542.97%
1 Year124.50157.7094.68119.8332,045,47326.0520.92%
3 Years241.30268.6094.68172.8229,893,677-90.75-37.61%
5 Years447.00457.2594.68221.1926,602,768-296.45-66.32%

BT.A 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 150.55 0.35 0.23% 151.00 152.00 149.40 15,696,408
Apr 14 2021 150.20 -0.60 -0.4% 150.55 150.55 147.85 19,795,275
Apr 13 2021 150.80 -1.25 -0.82% 152.65 153.25 149.25 15,303,640
Apr 12 2021 152.05 -1.45 -0.94% 152.50 153.50 150.70 16,347,974
Apr 09 2021 153.50 -1.70 -1.1% 155.15 155.20 152.40 13,728,424
Apr 08 2021 155.20 -1.20 -0.77% 157.00 157.20 153.20 22,297,735
Apr 07 2021 156.40 3.75 2.46% 153.70 156.80 153.60 33,944,159
Apr 06 2021 152.65 -3.80 -2.43% 157.00 157.35 152.35 33,725,932
Apr 01 2021 156.45 1.65 1.07% 155.20 157.20 154.25 24,795,453
Mar 31 2021 154.80 1.10 0.72% 154.65 157.70 154.50 64,145,411
Mar 30 2021 153.70 1.30 0.85% 153.20 154.70 150.90 25,294,747
Mar 29 2021 152.40 4.35 2.94% 149.55 152.50 149.10 22,626,444
Mar 26 2021 148.05 2.70 1.86% 146.40 148.30 145.70 14,024,022
Mar 25 2021 145.35 -0.90 -0.62% 145.75 149.65 144.65 18,068,415
Mar 24 2021 146.25 -2.70 -1.81% 147.70 148.45 145.75 25,966,327
Mar 23 2021 148.95 3.25 2.23% 145.25 149.80 144.75 24,815,850
Mar 22 2021 145.70 0.35 0.24% 144.65 147.80 143.00 22,843,304
Mar 19 2021 145.35 -5.95 -3.93% 150.00 155.35 145.35 80,654,635
Mar 18 2021 151.30 -1.20 -0.79% 153.45 154.10 145.65 41,175,965
Mar 17 2021 152.50 9.30 6.49% 146.05 153.45 145.60 63,287,186
Mar 16 2021 143.20 4.60 3.32% 139.25 144.05 137.90 38,584,667
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.

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

P: V: D:20210416 02:54:02