BT Group PLC (BT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
2.569.586 |
-1,14%
|
201,50
|
198,55
|
201,50
|
198,90
|
| 15/09/2025 |
3.527.410 |
-2,24%
|
204,10
|
196,65
|
204,10
|
201,20
|
| 12/09/2025 |
1.141.053 |
0,81%
|
204,60
|
204,60
|
206,70
|
205,80
|
| 11/09/2025 |
2.131.349 |
0,67%
|
201,90
|
201,70
|
204,70
|
204,15
|
| 10/09/2025 |
2.275.087 |
-0,12%
|
203,40
|
201,90
|
204,50
|
202,80
|
| 09/09/2025 |
2.327.551 |
-0,39%
|
203,50
|
201,60
|
204,50
|
203,05
|
| 08/09/2025 |
2.001.354 |
-0,25%
|
205,00
|
202,80
|
205,30
|
203,85
|
| 05/09/2025 |
3.247.411 |
0,05%
|
204,70
|
203,60
|
206,10
|
204,35
|
| 04/09/2025 |
6.927.617 |
-1,38%
|
203,30
|
200,70
|
206,20
|
204,25
|
| 03/09/2025 |
4.359.861 |
-1,33%
|
209,40
|
206,05
|
209,55
|
207,10
|
| 02/09/2025 |
4.474.392 |
-1,08%
|
211,80
|
205,50
|
212,80
|
209,90
|
| 01/09/2025 |
2.192.851 |
-2,39%
|
215,80
|
210,90
|
215,80
|
212,20
|
| 29/08/2025 |
2.492.061 |
-0,09%
|
218,00
|
215,90
|
218,70
|
217,40
|
| 28/08/2025 |
5.507.019 |
0,97%
|
216,40
|
214,80
|
218,00
|
217,60
|
| 27/08/2025 |
3.218.215 |
-0,23%
|
216,30
|
215,40
|
217,50
|
215,50
|
| 26/08/2025 |
3.321.049 |
1,31%
|
214,70
|
212,90
|
216,50
|
216,00
|
| 22/08/2025 |
1.565.351 |
0,50%
|
211,60
|
211,30
|
213,90
|
213,20
|
| 21/08/2025 |
2.147.735 |
-0,28%
|
212,30
|
211,00
|
212,60
|
212,15
|
| 20/08/2025 |
1.759.926 |
0,78%
|
210,20
|
209,70
|
212,80
|
212,75
|
| 19/08/2025 |
3.581.660 |
-1,45%
|
213,75
|
210,20
|
214,15
|
211,10
|
| 18/08/2025 |
1.969.404 |
0,90%
|
212,70
|
212,30
|
214,40
|
214,20
|
| 15/08/2025 |
1.265.819 |
-1,12%
|
214,50
|
210,70
|
214,60
|
212,30
|
| 14/08/2025 |
2.045.255 |
0,94%
|
213,50
|
212,65
|
216,85
|
214,70
|
| 13/08/2025 |
1.202.273 |
0,78%
|
210,05
|
210,05
|
212,90
|
212,70
|
| 12/08/2025 |
2.851.853 |
1,39%
|
209,70
|
208,60
|
212,75
|
211,05
|
| 11/08/2025 |
1.500.267 |
0,53%
|
208,45
|
207,40
|
208,60
|
208,15
|
| 08/08/2025 |
2.008.611 |
0,80%
|
207,10
|
206,10
|
207,90
|
207,05
|
| 07/08/2025 |
2.533.328 |
-3,25%
|
205,50
|
203,60
|
208,00
|
205,40
|
| 06/08/2025 |
2.296.667 |
0,90%
|
211,70
|
209,30
|
213,30
|
212,30
|
| 05/08/2025 |
2.328.559 |
-0,71%
|
211,20
|
208,90
|
211,60
|
210,40
|
| 04/08/2025 |
3.439.027 |
2,12%
|
207,40
|
207,10
|
212,10
|
211,90
|
| 01/08/2025 |
2.796.121 |
0,02%
|
205,75
|
203,90
|
208,00
|
207,50
|
| 31/07/2025 |
2.196.195 |
-0,17%
|
207,40
|
204,50
|
207,90
|
207,45
|
| 30/07/2025 |
2.644.087 |
-0,43%
|
208,00
|
205,10
|
208,50
|
207,80
|
| 29/07/2025 |
6.684.642 |
-1,00%
|
211,60
|
207,10
|
212,25
|
208,70
|
| 28/07/2025 |
4.402.503 |
-4,94%
|
222,70
|
210,05
|
222,80
|
210,80
|
| 25/07/2025 |
12.511.070 |
0,73%
|
219,10
|
217,60
|
223,60
|
221,75
|
| 24/07/2025 |
10.953.378 |
10,38%
|
199,45
|
199,175
|
221,10
|
220,15
|
| 23/07/2025 |
4.774.132 |
-0,70%
|
199,875
|
199,275
|
201,50
|
199,45
|
| 22/07/2025 |
2.882.250 |
0,50%
|
199,90
|
199,65
|
201,10
|
200,85
|
| 21/07/2025 |
3.395.277 |
0,86%
|
198,75
|
197,35
|
200,60
|
199,85
|
| 18/07/2025 |
3.812.894 |
0,29%
|
198,00
|
197,05
|
198,90
|
198,15
|
| 17/07/2025 |
2.697.838 |
0,51%
|
196,50
|
195,80
|
197,90
|
197,575
|
| 16/07/2025 |
2.019.969 |
1,04%
|
194,30
|
194,15
|
196,65
|
196,575
|
| 15/07/2025 |
3.897.475 |
-0,44%
|
196,00
|
193,75
|
196,10
|
194,55
|
| 14/07/2025 |
2.251.434 |
0,59%
|
193,70
|
191,95
|
195,75
|
195,40
|
| 11/07/2025 |
2.537.680 |
-0,97%
|
194,50
|
194,00
|
196,05
|
194,25
|
| 10/07/2025 |
2.661.923 |
-0,56%
|
197,85
|
195,375
|
198,80
|
196,15
|
| 09/07/2025 |
1.048.580 |
1,28%
|
195,95
|
195,95
|
197,35
|
197,25
|
| 08/07/2025 |
3.781.578 |
-0,84%
|
196,00
|
194,10
|
196,30
|
194,75
|
| 07/07/2025 |
1.420.960 |
0,00%
|
196,275
|
195,80
|
197,40
|
196,40
|
| 04/07/2025 |
1.109.670 |
0,49%
|
195,425
|
195,30
|
197,50
|
196,40
|
| 03/07/2025 |
2.976.688 |
1,40%
|
193,325
|
192,45
|
195,75
|
195,45
|
| 02/07/2025 |
3.113.617 |
-1,78%
|
197,075
|
191,50
|
197,075
|
192,75
|
| 01/07/2025 |
2.249.728 |
1,19%
|
194,30
|
194,10
|
196,625
|
196,25
|
| 30/06/2025 |
1.904.724 |
0,26%
|
193,95
|
190,70
|
194,725
|
193,95
|
| 27/06/2025 |
2.138.386 |
0,18%
|
192,30
|
190,85
|
194,00
|
193,45
|
| 26/06/2025 |
2.395.994 |
1,21%
|
191,10
|
191,10
|
194,35
|
193,10
|
| 25/06/2025 |
1.508.223 |
-0,78%
|
192,10
|
189,95
|
192,10
|
190,80
|
| 24/06/2025 |
5.873.858 |
0,33%
|
192,00
|
187,65
|
192,50
|
192,30
|
| 23/06/2025 |
1.842.787 |
0,12%
|
191,70
|
190,15
|
192,10
|
191,675
|
| 20/06/2025 |
2.787.767 |
0,37%
|
191,45
|
190,825
|
192,25
|
191,45
|
| 19/06/2025 |
2.736.099 |
0,82%
|
189,75
|
189,30
|
191,50
|
190,75
|
| 18/06/2025 |
2.196.458 |
0,59%
|
188,25
|
187,80
|
189,25
|
189,20
|
| 17/06/2025 |
3.821.539 |
1,51%
|
184,30
|
183,35
|
188,15
|
188,10
|
| 16/06/2025 |
5.333.432 |
0,11%
|
183,825
|
183,60
|
187,25
|
185,30
|
| 13/06/2025 |
2.419.796 |
-0,32%
|
183,925
|
183,05
|
185,90
|
185,10
|
| 12/06/2025 |
6.743.570 |
2,78%
|
180,00
|
179,85
|
188,35
|
185,70
|
| 11/06/2025 |
4.830.795 |
2,60%
|
177,25
|
176,85
|
181,25
|
180,675
|
| 10/06/2025 |
1.689.238 |
0,37%
|
176,60
|
175,70
|
177,80
|
176,10
|
| 09/06/2025 |
2.302.209 |
-1,29%
|
176,875
|
175,30
|
178,30
|
175,45
|
| 06/06/2025 |
3.150.193 |
-0,86%
|
179,50
|
177,60
|
181,15
|
177,75
|
| 05/06/2025 |
3.304.935 |
1,56%
|
176,80
|
176,80
|
179,50
|
179,30
|
| 04/06/2025 |
3.369.532 |
-0,11%
|
176,05
|
174,80
|
176,925
|
176,55
|
| 03/06/2025 |
3.060.549 |
-1,17%
|
178,25
|
175,05
|
178,30
|
176,75
|
| 02/06/2025 |
2.954.434 |
0,17%
|
178,50
|
177,85
|
179,75
|
178,85
|
| 30/05/2025 |
4.426.013 |
2,53%
|
175,475
|
174,90
|
179,175
|
178,55
|
| 29/05/2025 |
3.011.128 |
-0,57%
|
171,85
|
171,50
|
174,40
|
174,15
|
| 28/05/2025 |
4.391.319 |
0,37%
|
173,50
|
173,025
|
175,70
|
175,15
|
| 27/05/2025 |
3.936.823 |
1,72%
|
172,95
|
172,65
|
176,85
|
174,50
|
| 23/05/2025 |
6.480.760 |
-1,49%
|
175,50
|
171,55
|
179,75
|
171,55
|
| 22/05/2025 |
10.700.870 |
2,87%
|
167,05
|
160,45
|
174,25
|
174,15
|
| 21/05/2025 |
6.530.563 |
-0,44%
|
169,25
|
166,80
|
169,45
|
169,30
|
| 20/05/2025 |
4.082.004 |
1,34%
|
168,10
|
167,525
|
171,35
|
170,05
|
| 19/05/2025 |
4.690.783 |
1,36%
|
166,25
|
165,30
|
168,25
|
167,80
|
| 16/05/2025 |
2.329.443 |
0,52%
|
166,00
|
164,45
|
166,35
|
165,55
|
| 15/05/2025 |
2.944.877 |
1,73%
|
162,15
|
159,90
|
164,90
|
164,70
|
| 14/05/2025 |
2.836.054 |
0,25%
|
160,20
|
160,20
|
163,15
|
161,90
|
| 13/05/2025 |
2.593.469 |
-0,71%
|
163,05
|
160,40
|
163,85
|
161,50
|
| 12/05/2025 |
4.734.791 |
-1,75%
|
166,20
|
161,60
|
167,00
|
162,65
|
| 09/05/2025 |
2.023.768 |
2,19%
|
162,20
|
162,20
|
166,425
|
165,55
|
| 08/05/2025 |
3.690.755 |
-2,91%
|
164,40
|
161,65
|
165,45
|
162,00
|
| 07/05/2025 |
5.540.087 |
-1,74%
|
163,90
|
162,90
|
167,35
|
166,85
|
| 06/05/2025 |
3.027.682 |
-1,06%
|
171,90
|
169,05
|
172,35
|
169,80
|
| 02/05/2025 |
2.293.325 |
-0,80%
|
173,50
|
170,75
|
174,50
|
171,625
|
| 01/05/2025 |
1.975.080 |
0,00%
|
173,25
|
171,05
|
173,55
|
173,00
|
| 30/04/2025 |
3.553.579 |
0,67%
|
173,10
|
172,70
|
174,325
|
173,00
|
| 29/04/2025 |
2.456.741 |
-0,09%
|
173,10
|
170,25
|
173,30
|
171,85
|
| 28/04/2025 |
2.660.470 |
2,69%
|
168,00
|
167,65
|
172,35
|
172,00
|
| 25/04/2025 |
4.682.091 |
0,63%
|
166,375
|
165,15
|
168,35
|
167,50
|
