Close
Company Search
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!

At&t, Inc. (T.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 20.60 20.63 20.45 20.50 14,430
5th Feb 2026 (Thu) 20.54 20.55 20.50 20.56 1,844
4th Feb 2026 (Wed) 20.60 20.61 20.56 20.59 4,795
3rd Feb 2026 (Tue) 20.66 20.70 20.55 20.70 12,318
2nd Feb 2026 (Mon) 20.59 20.74 20.59 20.72 2,172
30th Jan 2026 (Fri) 20.63 20.63 20.55 20.60 2,202
29th Jan 2026 (Thu) 20.67 20.70 20.66 20.63 455
28th Jan 2026 (Wed) 20.78 20.80 20.70 20.81 2,508
27th Jan 2026 (Tue) 20.84 20.89 20.75 20.81 7,478
26th Jan 2026 (Mon) 20.69 20.80 20.68 20.77 5,897
23rd Jan 2026 (Fri) 20.72 20.74 20.65 20.66 16,426
22nd Jan 2026 (Thu) 20.65 20.69 20.64 20.63 2,880
21st Jan 2026 (Wed) 20.52 20.66 20.50 20.51 10,624
20th Jan 2026 (Tue) 20.49 20.56 20.45 20.515 6,700
19th Jan 2026 (Mon) 20.58 20.66 20.58 20.64 2,452
16th Jan 2026 (Fri) 20.58 20.66 20.58 20.64 2,452
15th Jan 2026 (Thu) 20.62 20.67 20.61 20.62 4,118
14th Jan 2026 (Wed) 20.50 20.51 20.48 20.50 1,146
13th Jan 2026 (Tue) 20.58 20.58 20.52 20.41 2,736
12th Jan 2026 (Mon) 20.30 20.39 20.27 20.41 5,050
9th Jan 2026 (Fri) 20.60 20.64 20.60 20.66 2,540
8th Jan 2026 (Thu) 20.58 20.67 20.54 20.54 14,249
7th Jan 2026 (Wed) 20.64 20.64 20.57 20.55 1,034
6th Jan 2026 (Tue) 20.60 20.61 20.50 20.58 1,586
5th Jan 2026 (Mon) 20.64 20.67 20.50 20.61 7,233
2nd Jan 2026 (Fri) 20.34 20.45 20.34 20.50 3,606
1st Jan 2026 (Thu) 20.15 20.24 20.10 20.14 29,254
31st Dec 2025 (Wed) 20.15 20.24 20.10 20.14 29,254
30th Dec 2025 (Tue) 20.15 20.15 20.08 20.14 8,790
29th Dec 2025 (Mon) 20.17 20.175 20.11 20.12 7,984
26th Dec 2025 (Fri) 20.21 20.21 20.19 20.19 1,223
25th Dec 2025 (Thu) 20.15 20.22 20.12 20.19 1,020
24th Dec 2025 (Wed) 20.15 20.22 20.12 20.19 1,020
23rd Dec 2025 (Tue) 20.14 20.14 20.08 20.12 20,729
22nd Dec 2025 (Mon) 20.23 20.29 20.17 20.16 3,414
19th Dec 2025 (Fri) 20.33 20.33 20.23 20.28 3,392
18th Dec 2025 (Thu) 20.34 20.47 20.33 20.34 9,914
17th Dec 2025 (Wed) 20.20 20.20 20.13 20.16 3,265
16th Dec 2025 (Tue) 20.21 20.24 20.17 20.20 9,888
15th Dec 2025 (Mon) 20.30 20.33 20.18 20.19 5,462
12th Dec 2025 (Fri) 20.27 20.27 20.20 20.26 4,123
11th Dec 2025 (Thu) 20.13 20.28 20.10 20.34 11,856
10th Dec 2025 (Wed) 19.95 20.07 19.95 20.03 7,265
9th Dec 2025 (Tue) 19.98 19.99 19.90 19.90 18,205
8th Dec 2025 (Mon) 20.00 20.00 19.88 19.88 9,616
FTSE 100 Latest
Value10,369.75
Change60.53