BT Group plc BT.A
LSE · Vereinigtes Königreich · Kommunikation
GBp 188,75-3,25 (-1,69 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 188,65 | -1,74 % | GBp 189,60 | GBp 192,02 | GBp 186,90 | 2,11M |
| 2026-09-30 | GBp 192,00 | -2,04 % | GBp 196,05 | GBp 196,75 | GBp 190,78 | 18,24M |
| 2026-09-29 | GBp 196,00 | +0,80 % | GBp 194,35 | GBp 196,45 | GBp 190,98 | 55,75M |
| 2026-09-28 | GBp 194,45 | -1,07 % | GBp 198,20 | GBp 198,85 | GBp 194,45 |
| 10,85M |
| 2026-09-25 | GBp 196,55 | +1,63 % | GBp 193,85 | GBp 197,00 | GBp 192,95 | 11,82M |
| 2026-09-24 | GBp 193,40 | +0,81 % | GBp 192,45 | GBp 195,10 | GBp 191,05 | 10,35M |
| 2026-09-23 | GBp 191,85 | +0,21 % | GBp 191,60 | GBp 191,98 | GBp 187,15 | 20,49M |
| 2026-09-22 | GBp 191,45 | -3,84 % | GBp 199,40 | GBp 200,00 | GBp 191,45 | 25,46M |
| 2026-09-21 | GBp 199,10 | +1,14 % | GBp 197,00 | GBp 201,40 | GBp 195,45 | 15,46M |
| 2026-09-18 | GBp 196,85 | -5,45 % | GBp 206,60 | GBp 206,85 | GBp 195,88 | 39,18M |
| 2026-09-17 | GBp 208,20 | +1,17 % | GBp 205,90 | GBp 209,38 | GBp 205,80 | 14,73M |
| 2026-09-16 | GBp 205,80 | +1,03 % | GBp 203,50 | GBp 206,00 | GBp 203,10 | 9,51M |
| 2026-09-15 | GBp 203,70 | -0,49 % | GBp 203,70 | GBp 204,90 | GBp 202,40 | 8,22M |
| 2026-09-14 | GBp 204,70 | +1,59 % | GBp 202,50 | GBp 206,24 | GBp 201,50 | 13,14M |
| 2026-09-11 | GBp 201,50 | +0,75 % | GBp 200,80 | GBp 204,65 | GBp 199,95 | 11,24M |
| 2026-09-10 | GBp 200,00 | +1,09 % | GBp 199,25 | GBp 200,70 | GBp 197,23 | 12,79M |
| 2026-09-09 | GBp 197,85 | -0,63 % | GBp 200,00 | GBp 201,40 | GBp 197,00 | 23,60M |
| 2026-09-08 | GBp 199,10 | -0,15 % | GBp 199,45 | GBp 201,10 | GBp 198,60 | 9,13M |
| 2026-09-07 | GBp 199,40 | -1,24 % | GBp 201,00 | GBp 202,57 | GBp 199,40 | 7,35M |
| 2026-09-04 | GBp 201,90 | -0,69 % | GBp 203,70 | GBp 204,10 | GBp 201,10 | 11,23M |
| 2026-09-03 | GBp 203,30 | -0,29 % | GBp 203,50 | GBp 207,80 | GBp 202,90 | 7,68M |
| 2026-09-02 | GBp 203,90 | -0,63 % | GBp 206,30 | GBp 207,60 | GBp 200,20 | 19,87M |
| 2026-09-01 | GBp 205,20 | -0,05 % | GBp 201,80 | GBp 207,70 | GBp 201,00 | 8,94M |
| 2026-08-28 | GBp 205,30 | -0,44 % | GBp 207,00 | GBp 207,70 | GBp 204,62 | 18,52M |
| 2026-08-27 | GBp 206,20 | +0,59 % | GBp 204,50 | GBp 206,30 | GBp 202,80 | 9,34M |
| 2026-08-26 | GBp 205,00 | -0,77 % | GBp 206,60 | GBp 207,00 | GBp 205,00 | 10,06M |
| 2026-08-25 | GBp 206,60 | +0,54 % | GBp 205,70 | GBp 206,70 | GBp 204,10 | 7,27M |
| 2026-08-24 | GBp 205,50 | +0,78 % | GBp 204,90 | GBp 210,87 | GBp 203,80 | 8,42M |
| 2026-08-21 | GBp 203,90 | +1,04 % | GBp 203,60 | GBp 204,90 | GBp 202,01 | 12,96M |
| 2026-08-20 | GBp 201,80 | -0,74 % | GBp 202,90 | GBp 203,00 | GBp 200,30 | 7,17M |
| 2026-08-19 | GBp 203,30 | +0,79 % | GBp 202,00 | GBp 204,20 | GBp 201,40 | 9,18M |
| 2026-08-18 | GBp 201,70 | +1,71 % | GBp 199,55 | GBp 204,10 | GBp 199,10 | 15,13M |
| 2026-08-17 | GBp 198,30 | -1,00 % | GBp 200,00 | GBp 201,60 | GBp 198,15 | 4,95M |
| 2026-08-14 | GBp 200,30 | +1,65 % | GBp 197,75 | GBp 201,30 | GBp 196,85 | 10,31M |
| 2026-08-13 | GBp 197,05 | +1,03 % | GBp 195,35 | GBp 197,50 | GBp 195,14 | 9,27M |
| 2026-08-12 | GBp 195,05 | -0,48 % | GBp 195,00 | GBp 196,95 | GBp 194,65 | 8,62M |
| 2026-08-11 | GBp 196,00 | +0,51 % | GBp 194,60 | GBp 197,75 | GBp 194,60 | 10,51M |
| 2026-08-10 | GBp 195,00 | -2,16 % | GBp 198,85 | GBp 198,85 | GBp 194,35 | 11,32M |
| 2026-08-07 | GBp 199,30 | -0,35 % | GBp 200,40 | GBp 200,80 | GBp 197,00 | 13,69M |
| 2026-08-06 | GBp 200,00 | -0,60 % | GBp 196,95 | GBp 201,70 | GBp 196,20 | 12,31M |
| 2026-08-05 | GBp 201,20 | -0,49 % | GBp 204,20 | GBp 205,50 | GBp 200,90 | 27,79M |
| 2026-08-04 | GBp 202,20 | -0,44 % | GBp 202,70 | GBp 204,90 | GBp 201,80 | 26,50M |
| 2026-08-03 | GBp 203,10 | +0,89 % | GBp 200,00 | GBp 204,40 | GBp 199,25 | 10,74M |
| 2026-07-31 | GBp 201,30 | -1,32 % | GBp 203,40 | GBp 204,10 | GBp 198,85 | 16,56M |
| 2026-07-30 | GBp 204,00 | -0,73 % | GBp 204,30 | GBp 206,70 | GBp 203,50 | 11,41M |
| 2026-07-29 | GBp 205,50 | +0,54 % | GBp 205,30 | GBp 206,20 | GBp 202,50 | 10,59M |
| 2026-07-28 | GBp 204,40 | +2,79 % | GBp 200,30 | GBp 205,42 | GBp 198,24 | 19,58M |
| 2026-07-27 | GBp 198,85 | +3,03 % | GBp 195,70 | GBp 200,20 | GBp 193,90 | 13,47M |
| 2026-07-24 | GBp 193,00 | -0,41 % | GBp 192,60 | GBp 194,25 | GBp 189,55 | 11,77M |
| 2026-07-23 | GBp 193,80 | -1,02 % | GBp 194,45 | GBp 196,65 | GBp 191,35 | 18,96M |
| 2026-07-22 | GBp 195,80 | +1,79 % | GBp 192,00 | GBp 198,10 | GBp 190,85 | 14,36M |
| 2026-07-21 | GBp 192,35 | -2,24 % | GBp 192,85 | GBp 195,80 | GBp 192,00 | 17,71M |
| 2026-07-20 | GBp 196,75 | -0,61 % | GBp 196,45 | GBp 196,90 | GBp 195,20 | 11,71M |
| 2026-07-17 | GBp 197,95 | +2,33 % | GBp 193,70 | GBp 199,35 | GBp 193,20 | 20,12M |
| 2026-07-16 | GBp 193,45 | -0,49 % | GBp 192,70 | GBp 194,50 | GBp 192,00 | 14,24M |
| 2026-07-15 | GBp 194,40 | -2,21 % | GBp 196,50 | GBp 196,66 | GBp 193,55 | 15,65M |
| 2026-07-14 | GBp 198,80 | +0,84 % | GBp 197,00 | GBp 200,70 | GBp 197,00 | 19,07M |
| 2026-07-13 | GBp 197,15 | +3,74 % | GBp 190,80 | GBp 197,15 | GBp 190,65 | 13,07M |
| 2026-07-10 | GBp 190,05 | +1,63 % | GBp 188,60 | GBp 191,25 | GBp 188,30 | 10,16M |
| 2026-07-09 | GBp 187,00 | -0,67 % | GBp 187,40 | GBp 187,95 | GBp 185,05 | 10,35M |
| 2026-07-08 | GBp 188,26 | -0,97 % | GBp 189,45 | GBp 190,35 | GBp 186,85 | 12,54M |
| 2026-07-07 | GBp 190,10 | +1,66 % | GBp 187,65 | GBp 191,20 | GBp 187,61 | 14,58M |
| 2026-07-06 | GBp 187,00 | -0,77 % | GBp 188,20 | GBp 188,45 | GBp 186,30 | 10,40M |
| 2026-07-03 | GBp 188,45 | +0,43 % | GBp 188,40 | GBp 189,65 | GBp 187,35 | 6,51M |
| 2026-07-02 | GBp 187,65 | +0,64 % | GBp 186,05 | GBp 189,10 | GBp 186,05 | 9,74M |
| 2026-07-01 | GBp 186,45 | -1,92 % | GBp 190,10 | GBp 190,80 | GBp 183,70 | 30,76M |
| 2026-06-30 | GBp 190,10 | -3,11 % | GBp 195,70 | GBp 196,00 | GBp 188,40 | 19,73M |
| 2026-06-29 | GBp 196,20 | +0,62 % | GBp 197,40 | GBp 199,65 | GBp 194,70 | 18,52M |
| 2026-06-26 | GBp 195,00 | +1,64 % | GBp 192,45 | GBp 195,00 | GBp 190,55 | 27,67M |
| 2026-06-25 | GBp 191,85 | -2,14 % | GBp 195,40 | GBp 196,90 | GBp 191,85 | 17,59M |
| 2026-06-24 | GBp 196,05 | -0,41 % | GBp 196,55 | GBp 197,35 | GBp 193,50 | 12,78M |
| 2026-06-23 | GBp 196,85 | +2,26 % | GBp 191,35 | GBp 197,65 | GBp 190,65 | 24,40M |
| 2026-06-22 | GBp 192,50 | -1,64 % | GBp 195,60 | GBp 196,05 | GBp 191,25 | 28,99M |
| 2026-06-19 | GBp 195,70 | +0,23 % | GBp 197,20 | GBp 197,20 | GBp 193,30 | 57,00M |
| 2026-06-18 | GBp 195,25 | -0,36 % | GBp 195,95 | GBp 197,25 | GBp 192,60 | 23,70M |
| 2026-06-17 | GBp 195,95 | -0,56 % | GBp 196,50 | GBp 197,35 | GBp 191,85 | 23,28M |
| 2026-06-16 | GBp 197,05 | -2,69 % | GBp 202,10 | GBp 203,20 | GBp 197,05 | 28,40M |
| 2026-06-15 | GBp 202,50 | -3,34 % | GBp 210,00 | GBp 210,06 | GBp 202,20 | 36,52M |
| 2026-06-12 | GBp 209,50 | +1,65 % | GBp 206,60 | GBp 209,70 | GBp 204,90 | 14,29M |
| 2026-06-11 | GBp 206,10 | +1,68 % | GBp 201,40 | GBp 206,10 | GBp 201,40 | 24,36M |
| 2026-06-10 | GBp 202,70 | +2,66 % | GBp 202,40 | GBp 202,70 | GBp 196,85 | 19,85M |
| 2026-06-09 | GBp 197,45 | -3,45 % | GBp 203,00 | GBp 204,50 | GBp 187,25 | 23,90M |
| 2026-06-08 | GBp 204,50 | +1,49 % | GBp 202,30 | GBp 204,70 | GBp 201,90 | 10,11M |
| 2026-06-05 | GBp 201,50 | -0,05 % | GBp 202,40 | GBp 204,50 | GBp 201,10 | 12,94M |
| 2026-06-04 | GBp 201,60 | -0,69 % | GBp 202,50 | GBp 207,30 | GBp 201,30 | 12,56M |
| 2026-06-03 | GBp 203,00 | -0,78 % | GBp 204,50 | GBp 206,50 | GBp 200,50 | 28,27M |
| 2026-06-02 | GBp 204,60 | -0,49 % | GBp 206,00 | GBp 207,10 | GBp 203,50 | 13,56M |
| 2026-06-01 | GBp 205,60 | -1,53 % | GBp 209,70 | GBp 210,60 | GBp 204,20 | 15,24M |
| 2026-05-29 | GBp 208,80 | -0,33 % | GBp 210,40 | GBp 211,30 | GBp 206,20 | 42,37M |
| 2026-05-28 | GBp 209,50 | -3,46 % | GBp 216,90 | GBp 217,50 | GBp 205,66 | 26,26M |