Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BT (BT.A) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 176.90 179.50 176.45 179.30 11,486,002
4th Jun 2025 (Wed) 176.00 176.95 174.80 176.95 11,226,113
3rd Jun 2025 (Tue) 178.40 178.40 175.10 176.50 10,905,260
2nd Jun 2025 (Mon) 178.65 179.75 177.85 179.00 11,226,445
30th May 2025 (Fri) 175.60 179.45 174.75 179.45 106,001,210
29th May 2025 (Thu) 171.85 174.40 171.70 173.95 7,688,578
28th May 2025 (Wed) 173.75 175.70 173.05 174.70 17,736,963
27th May 2025 (Tue) 172.95 176.85 172.60 173.70 14,068,512
26th May 2025 (Mon) 173.00 173.00 173.00 173.00 0
23rd May 2025 (Fri) 174.70 179.65 171.50 173.00 18,217,103
22nd May 2025 (Thu) 167.00 175.35 160.35 175.35 34,227,497
21st May 2025 (Wed) 169.10 169.55 166.80 169.25 20,513,956
20th May 2025 (Tue) 168.20 171.35 167.60 170.05 20,263,698
19th May 2025 (Mon) 166.90 168.35 165.30 167.80 18,187,762
16th May 2025 (Fri) 166.00 166.50 164.45 166.20 32,375,779
15th May 2025 (Thu) 162.15 165.15 159.85 165.15 22,374,124
14th May 2025 (Wed) 160.50 163.15 160.20 162.30 12,095,792
13th May 2025 (Tue) 163.05 163.80 160.40 161.45 12,101,524
12th May 2025 (Mon) 166.05 167.00 161.65 163.35 15,142,819
9th May 2025 (Fri) 161.80 166.40 161.80 165.25 10,136,660
8th May 2025 (Thu) 164.30 165.55 161.65 162.50 24,226,701
7th May 2025 (Wed) 164.35 167.35 162.85 166.45 26,103,754
6th May 2025 (Tue) 172.00 172.35 169.05 169.40 16,645,712
5th May 2025 (Mon) 171.05 171.05 171.05 171.05 0
2nd May 2025 (Fri) 174.20 174.45 170.80 171.05 12,463,911
1st May 2025 (Thu) 173.75 173.75 171.00 172.35 9,259,142
30th Apr 2025 (Wed) 173.10 174.30 172.60 173.80 20,047,481
29th Apr 2025 (Tue) 173.30 173.50 170.25 171.80 12,777,466
28th Apr 2025 (Mon) 167.80 172.30 167.65 171.95 17,497,527
25th Apr 2025 (Fri) 166.20 168.40 165.15 168.00 14,788,457
24th Apr 2025 (Thu) 166.60 167.10 164.65 166.60 10,057,761
23rd Apr 2025 (Wed) 167.45 169.00 165.75 167.20 14,980,003
22nd Apr 2025 (Tue) 165.60 168.75 165.00 168.20 17,035,282
21st Apr 2025 (Mon) 165.70 165.70 165.70 165.70 0
18th Apr 2025 (Fri) 165.70 165.70 165.70 165.70 0
17th Apr 2025 (Thu) 166.00 166.60 163.70 165.70 10,435,985
16th Apr 2025 (Wed) 167.25 168.40 165.40 166.85 14,981,488
15th Apr 2025 (Tue) 165.95 167.05 164.70 166.65 11,224,518
14th Apr 2025 (Mon) 161.95 166.15 161.15 165.45 16,817,654
11th Apr 2025 (Fri) 157.85 161.90 156.85 160.70 21,192,332
10th Apr 2025 (Thu) 156.60 159.00 155.60 157.10 21,312,605
9th Apr 2025 (Wed) 149.65 152.30 148.90 150.55 33,097,968
8th Apr 2025 (Tue) 155.50 156.15 149.50 151.30 33,861,930
7th Apr 2025 (Mon) 159.45 160.15 153.00 156.20 35,247,634
FTSE 100 Latest
Value8,820.04
Change9.00