Breaking News
Close
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
NEW! Get Actionable Insights with InvestingPro+ Try 7 Days Free

BT Group PLC (BTl)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
189.82 +4.15    +2.23%
17:46:27 - Closed. Currency in GBP ( Disclaimer )
  • Volume: 9,644,493
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 185.95 - 191.15
Type:  Equity
Market:  Euro Zone
ISIN:  GB0030913577 
BT Group 189.82 +4.15 +2.23%

BTl Historical Data

 
Assess BT share price history. View the open price, closing price, historical highs, lows, changes and % change of the BT Group stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
25/04/2022 - 24/05/2022
 
Download Data
Date Price Open High Low Vol. Change %
May 24, 2022 189.82 186.70 191.10 185.97 9.64M 1.01%
May 23, 2022 187.92 186.30 187.92 184.55 9.83M 3.41%
May 20, 2022 181.72 180.30 184.72 178.35 11.22M 0.97%
May 19, 2022 179.98 178.53 180.47 176.95 12.20M -0.79%
May 18, 2022 181.42 182.50 183.05 180.25 8.96M -0.69%
May 17, 2022 182.68 180.93 184.25 178.70 8.99M 0.82%
May 16, 2022 181.20 179.78 184.70 179.50 10.78M 2.81%
May 13, 2022 176.25 176.40 180.50 172.15 10.19M -2.77%
May 12, 2022 181.28 173.65 184.15 173.45 19.20M 3.81%
May 11, 2022 174.63 173.75 176.90 172.65 11.17M 0.37%
May 10, 2022 173.98 173.95 176.10 172.35 7.64M -0.76%
May 09, 2022 175.32 175.20 176.50 173.40 8.51M -4.02%
May 06, 2022 182.67 181.50 182.67 174.72 11.22M -2.45%
May 05, 2022 187.25 188.45 188.68 181.80 8.82M 1.54%
May 04, 2022 184.41 182.90 185.25 180.85 5.81M 3.31%
May 03, 2022 178.51 176.70 184.00 176.10 9.11M -0.32%
Apr 29, 2022 179.09 180.35 180.35 175.28 8.11M -0.98%
Apr 28, 2022 180.86 181.15 182.05 178.40 8.52M -0.84%
Apr 27, 2022 182.39 182.45 183.15 178.72 8.53M -2.78%
Apr 26, 2022 187.61 188.62 191.53 181.60 11.59M 0.09%
Apr 25, 2022 187.44 183.55 190.05 183.05 11.71M 2.21%
Highest: 191.53 Lowest: 172.15 Difference: 19.38 Average: 181.73 Change %: 3.51
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

BT Comments

Write your thoughts about BT Group
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
simon smith
simon smith Nov 05, 2021 14:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
CAPEX peaking, more profit on the way. Still very cheap, definitely a buy!
Reply
9 1
Report
Jas Chana
Jas Chana Oct 27, 2021 8:15
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I wonder whether we have seen the bottom on BT? Results next week.
Reply
0 0
Report
Craig Nelson
Craig Nelson Oct 20, 2021 20:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Harry Carson: while I have always liked BT and my son is a holder of the stock.. For me the buy in level is between 110p and 120 to get the full potential.. Not sure if they have a great deal of capital growth but the dividend should be consistent throughout the next 3-5 years... Hold or wait for 110p
Reply
1 3
Report
Harry Carson
Harry Carson Oct 20, 2021 20:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Craig. .thank you for your help...I tend to agree though your figure is about 10p lower... which suits me... I'll be patient a while. I think I was seeking confirmation of my own thoughts! Cheers. Harry
Reply
0 0
Report
Craig Nelson
Craig Nelson Oct 20, 2021 20:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Welcome, if you are wanting divi growth and a telecom check out Vodaohone massive 7% at todays price.. 110p
Reply
0 0
Report
Harry Carson
Harry Carson Oct 18, 2021 13:08
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Where is the bottom? We wish we knew. Suggestions please.
Reply
0 0
Report
Mo Ahmadi
Mo Ahmadi Oct 15, 2021 13:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this is on the way down well before the covid. for long term investment extremely risky and not sure the divi covers your losses here. I don't like the technicals here at all. all the best.
Reply
1 0
Report
Peter Haughey
Peter Haughey Oct 15, 2021 13:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What dividend?
Reply
1 0
Report
Peter kur
Peter kur Oct 04, 2021 8:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
They could be fined 2.3M×£500 for overcharging customers. Roughly 10% of their market cap? How far will the share price drop?I think BT are too closely shackled and too tightly regulated.However, on this occasion they should have started making provisions and repayments to head off the big issue.
Reply
1 0
Report
rusty largo
rustylargo Sep 15, 2021 8:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
seen as 153 been touched am inclined to sit it out until a floor is reached...
Reply
0 0
Report
Roy Hakin
Roy Hakin Sep 14, 2021 15:36
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how on earth can BT Group be valued at $15bn against companies with 10x less assets and potential 🤔
Reply
5 0
Report
Mark Olive
magicpiano Sep 14, 2021 15:36
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
BT has to share it's infrastructure with competitors unlike other telecom companies.
Reply
0 0
Report
Paul Robbins
Paul Robbins Sep 14, 2021 10:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
whats going on?
Reply
0 0
Report
rusty largo
rustylargo Sep 10, 2021 14:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i m in @155
Reply
0 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Investing.com
Our Apps
DOWNLOAD APPApp store
Investing.com
© 2007-2022 Fusion Media Limited. All Rights Reserved.
Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.
  • Sign up for FREE and get:
  • Real-Time Alerts
  • Advanced Portfolio Features
  • Personalized Charts
  • Fully-Synced App
Continue with Google
or
Sign up with Email