BT Group

BT
🏛️ uk →
191.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 166.55 170.10 166.55 169.55 4.5M
2021-12-30 168.30 169.80 167.00 168.00 7.9M
2021-12-29 173.25 174.25 170.10 170.10 11.6M
2021-12-24 168.45 171.19 168.45 170.65 2.3M
2021-12-23 171.25 171.90 168.70 168.70 8.5M
2021-12-22 167.60 169.94 167.00 169.90 13.0M
2021-12-21 166.80 167.95 165.30 166.95 9.7M
2021-12-20 164.60 166.07 162.42 164.95 49.2M
2021-12-17 166.35 171.14 166.35 167.40 41.4M
2021-12-16 166.75 169.55 162.00 166.30 34.4M
2021-12-15 167.55 170.60 163.40 163.80 72.2M
2021-12-14 171.00 173.05 161.05 167.35 50.4M
2021-12-13 178.40 178.50 173.80 174.85 359.3M
2021-12-10 176.30 180.82 175.35 178.45 26.8M
2021-12-09 173.30 178.30 172.22 176.65 28.5M
2021-12-08 172.70 173.45 170.35 171.85 46.2M
2021-12-07 173.55 175.15 172.30 172.70 66.8M
2021-12-06 171.00 172.95 170.05 171.90 16.5M
2021-12-03 170.20 170.80 166.23 168.60 22.6M
2021-12-02 166.23 171.80 163.00 169.00 25.6M
2021-12-01 161.00 166.75 159.95 166.30 27.6M
2021-11-30 162.25 162.90 157.50 158.60 93.2M
2021-11-29 167.90 168.60 160.00 163.40 41.1M
2021-11-26 157.20 158.05 153.70 154.00 62.9M
2021-11-25 161.60 161.95 159.85 160.85 12.4M
2021-11-24 160.45 162.40 158.13 161.70 14.9M
2021-11-23 163.45 164.65 158.90 159.70 22.6M
2021-11-22 165.00 167.80 162.60 164.70 19.0M
2021-11-19 166.15 168.30 159.35 160.65 18.3M
2021-11-18 166.45 167.85 165.20 166.75 24.1M
2021-11-17 166.20 167.93 164.10 167.55 14.4M
2021-11-16 165.30 169.65 165.29 166.60 12.6M
2021-11-15 166.90 170.96 164.75 164.95 21.3M
2021-11-12 165.20 167.45 164.65 167.15 17.6M
2021-11-11 164.85 166.72 163.65 164.30 14.5M
2021-11-10 162.00 165.15 160.40 165.15 17.9M
2021-11-09 163.20 164.50 160.30 162.65 20.9M
2021-11-08 159.25 160.65 157.40 158.45 14.0M
2021-11-05 158.05 165.30 157.64 160.00 31.4M
2021-11-04 147.25 160.00 146.10 157.80 53.7M
2021-11-03 142.35 144.75 140.50 142.15 16.7M
2021-11-02 146.95 146.95 142.30 142.70 16.3M
2021-11-01 141.25 148.55 140.25 145.00 34.4M
2021-10-29 140.95 140.95 138.40 138.90 17.1M
2021-10-28 141.00 143.35 139.25 139.25 18.5M
2021-10-27 143.40 144.60 140.30 142.00 26.9M
2021-10-26 136.00 144.79 134.85 143.25 33.2M
2021-10-25 137.00 137.40 135.15 135.20 13.1M
2021-10-22 137.80 138.30 136.56 136.70 7.8M
2021-10-21 138.60 139.70 137.30 137.55 9.8M
2021-10-20 137.50 139.80 136.37 139.55 69.7M
2021-10-19 137.85 138.95 136.40 137.00 14.8M
2021-10-18 140.20 141.05 137.26 137.45 12.8M
2021-10-15 141.40 141.75 138.85 140.60 19.4M
2021-10-14 142.20 143.22 140.85 140.90 13.7M
2021-10-13 142.35 143.87 140.85 141.40 17.3M
2021-10-12 143.50 146.45 143.50 145.25 18.2M
2021-10-11 146.25 147.01 144.95 146.50 20.3M
2021-10-08 146.15 146.60 143.60 146.35 33.0M
2021-10-07 147.50 149.42 145.90 146.25 18.2M
2021-10-06 149.40 150.40 145.75 146.50 24.1M
2021-10-05 151.80 153.70 149.05 151.35 18.0M
2021-10-04 152.00 153.05 146.35 151.45 41.6M
2021-10-01 158.50 158.85 156.58 158.85 15.4M
2021-09-30 163.50 164.80 159.52 159.80 19.4M
2021-09-29 162.60 163.93 161.10 162.70 30.5M
2021-09-28 161.95 164.55 161.05 162.25 16.7M
2021-09-27 159.20 164.35 158.99 162.60 18.9M
2021-09-24 158.40 159.36 157.25 158.45 12.0M
2021-09-23 160.45 161.24 157.80 158.65 19.3M
2021-09-22 155.10 160.91 155.10 160.30 12.7M
2021-09-21 155.95 162.15 154.65 159.50 22.3M
2021-09-20 153.80 156.10 152.95 155.30 12.4M
2021-09-17 154.75 158.60 154.75 156.15 113.5M
2021-09-16 155.00 156.30 154.10 154.70 17.9M
2021-09-15 155.10 155.95 152.90 154.85 24.8M
2021-09-14 159.20 160.60 155.40 155.55 51.7M
2021-09-13 159.65 160.90 158.45 159.75 10.3M
2021-09-10 163.15 163.15 158.50 159.25 11.1M
2021-09-09 163.20 163.94 159.35 161.20 14.5M
2021-09-08 165.00 166.53 162.80 164.85 9.5M
2021-09-07 164.55 169.55 163.95 164.65 19.3M
2021-09-06 162.15 166.43 161.20 164.80 12.0M
2021-09-03 162.05 164.00 161.45 162.05 15.5M
2021-09-02 167.80 168.20 161.53 162.15 22.8M
2021-09-01 170.75 172.25 168.45 168.65 13.6M
2021-08-31 170.40 170.45 167.78 169.80 20.5M
2021-08-27 168.95 169.95 166.70 169.95 15.8M
2021-08-26 169.15 170.45 168.20 169.40 8.7M
2021-08-25 167.75 170.95 167.75 170.05 13.7M
2021-08-24 169.05 169.90 164.50 168.20 16.5M
2021-08-23 174.40 174.45 166.15 168.15 18.3M
2021-08-20 170.95 173.50 170.50 173.40 18.3M
2021-08-19 170.85 172.25 170.00 171.10 12.5M
2021-08-18 174.15 175.35 171.90 173.25 10.7M
2021-08-17 175.10 176.71 172.20 174.15 11.3M
2021-08-16 177.00 178.71 174.75 175.95 10.3M
2021-08-13 178.85 179.45 176.40 178.05 10.4M
2021-08-12 176.60 179.82 176.15 178.40 10.6M
2021-08-11 176.15 177.85 176.15 176.85 15.2M
2021-08-10 175.45 177.10 174.60 176.75 8.4M
2021-08-09 175.45 175.60 173.70 175.40 7.3M
2021-08-06 174.35 176.25 173.45 175.60 8.3M
2021-08-05 173.45 174.80 171.40 174.55 15.7M
2021-08-04 175.55 175.65 172.35 174.25 11.9M
2021-08-03 174.75 178.25 174.35 174.85 12.7M
2021-08-02 175.00 178.00 173.75 174.70 13.8M
2021-07-30 170.70 175.76 170.65 173.60 29.3M
2021-07-29 176.00 179.02 167.40 171.90 52.6M
2021-07-28 182.80 185.85 181.39 183.95 15.6M
2021-07-27 183.70 184.50 180.80 182.60 10.3M
2021-07-26 183.20 185.60 181.67 183.75 14.8M
2021-07-23 182.00 186.50 181.58 184.75 12.9M
2021-07-22 184.95 185.65 181.70 182.10 12.3M
2021-07-21 179.55 185.06 179.00 184.05 19.9M
2021-07-20 179.35 180.75 178.24 179.35 24.0M
2021-07-19 183.95 185.20 177.15 178.15 23.2M
2021-07-16 185.65 188.10 184.80 186.75 21.2M
2021-07-15 185.95 186.40 184.75 185.35 13.9M
2021-07-14 186.15 188.30 185.55 186.30 26.5M
2021-07-13 188.15 189.10 186.73 187.10 10.3M
2021-07-12 187.25 187.95 184.60 187.30 11.9M
2021-07-09 186.50 188.25 185.70 187.55 13.7M
2021-07-08 188.30 188.30 183.34 185.45 28.8M
2021-07-07 191.70 192.00 188.35 189.65 21.3M
2021-07-06 194.35 194.90 191.15 191.15 19.2M
2021-07-05 195.35 196.35 194.31 194.60 13.3M
2021-07-02 196.95 198.10 194.00 195.00 14.7M
2021-07-01 195.00 196.75 193.53 196.00 18.2M
2021-06-30 196.40 196.40 192.75 194.00 23.6M
2021-06-29 199.25 200.20 194.08 195.50 25.3M
2021-06-28 204.30 204.30 199.45 199.85 16.2M
2021-06-25 203.00 204.70 201.84 204.20 15.3M
2021-06-24 205.70 206.12 201.20 202.70 32.3M
2021-06-23 202.60 206.70 202.60 205.30 22.3M
2021-06-22 203.30 205.90 202.30 202.60 18.8M
2021-06-21 198.80 201.80 195.20 201.60 23.1M
2021-06-18 205.00 205.12 198.05 199.95 45.8M
2021-06-17 199.15 206.60 198.40 205.60 37.7M
2021-06-16 197.20 203.13 197.10 200.20 35.8M
2021-06-15 192.00 199.35 190.90 197.35 38.2M
2021-06-14 192.10 197.30 191.70 191.85 25.5M
2021-06-11 197.72 197.72 188.75 191.80 25.7M
2021-06-10 190.00 198.15 184.50 195.15 48.1M
2021-06-09 185.00 185.85 183.15 183.15 20.7M
2021-06-08 183.50 187.10 183.25 185.75 27.3M
2021-06-07 178.05 184.65 177.60 183.50 480.2M
2021-06-04 176.60 177.65 174.82 177.00 11.5M
2021-06-03 180.40 180.40 173.10 176.95 31.1M
2021-06-02 179.95 180.95 177.45 180.40 17.3M
2021-06-01 175.35 179.80 173.31 179.80 21.5M
2021-05-28 176.70 177.20 173.25 174.85 81.2M
2021-05-27 174.75 176.50 173.10 176.50 73.3M
2021-05-26 174.40 177.65 174.00 176.20 21.4M
2021-05-25 178.20 178.65 173.76 174.10 29.8M
2021-05-24 176.10 179.10 176.10 178.00 52.8M
2021-05-21 170.95 176.77 169.20 175.90 56.7M
2021-05-20 170.00 171.25 167.60 170.85 34.9M
2021-05-19 169.00 172.00 167.55 172.00 26.6M
2021-05-18 166.20 171.25 165.25 170.50 30.2M
2021-05-17 161.80 167.45 161.50 166.20 56.0M
2021-05-14 160.15 165.40 159.43 161.70 73.7M
2021-05-13 160.60 165.25 156.55 159.05 42.3M
2021-05-12 167.95 169.70 166.86 169.05 63.0M
2021-05-11 169.00 171.50 167.55 168.45 23.5M
2021-05-10 170.25 171.20 169.20 170.85 47.3M
2021-05-07 172.35 172.35 168.48 169.60 18.3M
2021-05-06 170.40 171.25 167.95 171.20 38.7M
2021-05-05 168.55 171.10 168.08 170.25 21.3M
2021-05-04 166.95 169.00 166.10 167.95 46.5M
2021-04-30 164.10 165.62 163.20 164.95 23.2M
2021-04-29 162.25 164.75 161.15 163.80 26.2M
2021-04-28 159.10 160.55 158.70 159.85 31.2M
2021-04-27 156.50 158.65 155.50 158.60 23.8M
2021-04-26 154.90 157.10 153.85 156.55 12.8M
2021-04-23 153.90 155.65 153.10 155.05 20.9M
2021-04-22 153.15 154.95 152.05 154.45 14.3M
2021-04-21 152.00 154.95 150.42 153.25 15.1M
2021-04-20 154.30 155.10 153.07 153.10 16.0M
2021-04-19 153.80 155.39 153.20 154.65 12.5M
2021-04-16 152.00 155.00 150.15 154.35 20.8M
2021-04-15 151.00 152.00 149.35 150.55 15.1M
2021-04-14 150.55 150.55 147.85 150.20 17.2M
2021-04-13 152.65 153.25 149.25 150.80 13.3M
2021-04-12 152.50 153.55 150.70 152.05 16.0M
2021-04-09 155.15 155.20 152.38 153.50 13.3M
2021-04-08 157.00 157.20 153.20 155.20 21.8M
2021-04-07 153.70 156.80 153.59 156.40 33.3M
2021-04-06 157.00 157.35 152.35 152.65 21.2M
2021-04-01 155.20 157.20 154.25 156.45 23.0M
2021-03-31 154.65 157.73 154.50 154.80 40.7M
2021-03-30 153.20 154.70 150.89 153.70 19.7M
2021-03-29 149.55 152.60 149.10 152.40 22.4M
2021-03-26 146.40 148.30 145.65 148.05 12.5M
2021-03-25 145.75 149.65 144.64 145.35 15.0M
2021-03-24 147.70 148.72 145.73 146.25 24.5M
2021-03-23 145.25 149.80 144.75 148.95 18.7M
2021-03-22 144.65 147.85 143.00 145.70 20.7M
2021-03-19 150.00 155.35 145.35 145.35 66.6M
2021-03-18 153.45 154.30 145.47 151.30 30.5M
2021-03-17 146.05 153.50 145.60 152.50 50.2M
2021-03-16 139.25 144.05 137.79 143.20 30.4M
2021-03-15 138.55 142.06 138.05 138.60 23.9M
2021-03-12 135.10 138.55 135.10 137.25 16.6M
2021-03-11 137.85 138.38 135.40 136.15 12.5M
2021-03-10 136.30 138.22 134.65 137.25 14.5M
2021-03-09 135.80 141.35 135.80 136.90 23.1M
2021-03-08 140.95 141.40 135.55 137.30 27.9M
2021-03-05 133.65 144.50 133.05 141.45 46.5M
2021-03-04 133.00 135.30 131.90 134.80 22.3M
2021-03-03 127.35 138.25 126.40 134.40 35.4M
2021-03-02 126.20 128.20 125.50 125.90 17.0M
2021-03-01 124.35 126.35 123.85 126.35 18.7M
2021-02-26 126.50 127.80 122.65 123.55 34.7M
2021-02-25 131.40 131.80 127.05 127.20 23.1M
2021-02-24 131.00 132.60 127.10 130.65 42.3M
2021-02-23 130.95 132.55 128.05 132.30 17.8M
2021-02-22 130.80 132.20 127.70 131.75 15.8M
2021-02-19 127.15 131.95 126.65 131.40 27.1M
2021-02-18 129.85 131.35 126.55 127.40 15.7M
2021-02-17 128.00 130.30 127.10 129.85 17.9M
2021-02-16 130.15 131.45 127.30 128.10 12.5M
2021-02-15 124.95 130.55 124.50 129.60 18.3M
2021-02-12 122.25 124.58 121.25 124.05 15.0M
2021-02-11 123.15 123.15 121.30 122.80 16.7M
2021-02-10 123.10 124.65 122.20 123.30 29.2M
2021-02-09 122.25 123.50 120.45 122.15 20.9M
2021-02-08 124.25 125.75 122.55 122.60 28.6M
2021-02-05 124.90 127.00 122.25 124.50 24.9M
2021-02-04 132.55 133.90 122.90 124.55 37.9M
2021-02-03 128.10 129.60 126.94 128.70 25.3M
2021-02-02 128.70 129.60 126.45 126.45 27.7M
2021-02-01 125.60 129.05 124.60 127.60 15.0M
2021-01-29 127.10 129.14 124.85 125.60 28.1M
2021-01-28 130.00 132.00 127.55 129.00 24.2M
2021-01-27 132.20 136.35 130.40 131.50 25.1M
2021-01-26 132.90 134.60 132.45 133.10 13.7M
2021-01-25 134.80 135.30 130.45 131.60 19.0M
2021-01-22 135.90 136.05 134.50 134.95 28.2M
2021-01-21 138.80 139.60 134.73 136.00 14.2M
2021-01-20 138.15 139.23 135.80 138.10 13.6M
2021-01-19 138.70 138.97 136.31 138.10 13.6M
2021-01-18 138.50 138.85 136.55 138.70 12.3M
2021-01-15 140.20 141.10 139.10 140.85 17.0M
2021-01-14 143.55 144.25 141.25 141.25 28.4M
2021-01-13 144.00 145.03 142.80 142.80 16.8M
2021-01-12 143.00 144.55 141.95 144.00 25.5M
2021-01-11 142.40 143.50 140.60 142.70 20.3M
2021-01-08 146.40 146.65 141.15 143.00 27.4M
2021-01-07 142.60 148.00 140.30 146.85 22.7M
2021-01-06 137.15 143.36 135.70 141.05 28.2M
2021-01-05 135.00 137.66 133.81 135.40 11.9M
2021-01-04 135.00 138.15 133.45 135.80 17.8M