BT Group PLC (BT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/04/2025 |
2.394.450 |
-0,42%
|
166,90
|
164,625
|
167,10
|
166,45
|
| 23/04/2025 |
3.687.927 |
-0,51%
|
167,60
|
165,90
|
169,05
|
167,15
|
| 22/04/2025 |
2.950.143 |
1,45%
|
165,55
|
164,875
|
168,75
|
168,00
|
| 17/04/2025 |
3.364.413 |
-0,63%
|
165,90
|
163,75
|
166,65
|
165,60
|
| 16/04/2025 |
3.967.424 |
0,26%
|
166,675
|
165,40
|
168,40
|
166,65
|
| 15/04/2025 |
2.400.755 |
0,38%
|
165,70
|
164,70
|
167,075
|
166,225
|
| 14/04/2025 |
3.191.200 |
3,11%
|
162,075
|
161,20
|
166,20
|
165,60
|
| 11/04/2025 |
3.474.825 |
1,84%
|
157,80
|
156,80
|
161,85
|
160,60
|
| 10/04/2025 |
4.105.418 |
4,09%
|
157,90
|
155,55
|
159,00
|
157,70
|
| 09/04/2025 |
4.270.359 |
-0,07%
|
150,15
|
148,85
|
152,25
|
151,50
|
| 08/04/2025 |
4.845.185 |
-1,75%
|
155,90
|
149,50
|
155,90
|
151,60
|
| 07/04/2025 |
6.398.216 |
-5,40%
|
159,25
|
153,05
|
160,00
|
154,30
|
| 04/04/2025 |
5.223.690 |
-5,26%
|
173,90
|
162,05
|
174,25
|
163,10
|
| 03/04/2025 |
5.552.291 |
3,92%
|
165,20
|
165,00
|
172,80
|
172,15
|
| 02/04/2025 |
1.419.040 |
-0,72%
|
166,30
|
164,70
|
167,45
|
165,65
|
| 01/04/2025 |
2.404.327 |
0,94%
|
166,55
|
166,20
|
168,25
|
166,85
|
| 31/03/2025 |
2.209.389 |
-0,26%
|
165,05
|
163,20
|
165,60
|
165,30
|
| 28/03/2025 |
3.042.744 |
1,89%
|
163,15
|
163,15
|
166,70
|
165,725
|
| 27/03/2025 |
3.390.933 |
-1,42%
|
164,50
|
161,60
|
165,20
|
162,65
|
| 26/03/2025 |
1.751.751 |
0,76%
|
163,60
|
162,95
|
165,25
|
165,00
|
| 25/03/2025 |
5.301.378 |
-0,40%
|
164,20
|
162,55
|
165,55
|
163,75
|
| 24/03/2025 |
2.082.163 |
0,52%
|
164,00
|
163,05
|
164,55
|
164,40
|
| 21/03/2025 |
2.792.995 |
0,49%
|
161,70
|
161,60
|
164,50
|
163,55
|
| 20/03/2025 |
1.380.232 |
1,81%
|
160,40
|
160,30
|
162,90
|
162,75
|
| 19/03/2025 |
1.436.047 |
-0,93%
|
161,05
|
159,45
|
161,05
|
159,85
|
| 18/03/2025 |
3.274.344 |
1,46%
|
159,30
|
159,10
|
162,125
|
161,35
|
| 17/03/2025 |
1.963.386 |
2,50%
|
157,15
|
156,80
|
159,25
|
159,025
|
| 14/03/2025 |
2.121.123 |
0,08%
|
155,70
|
154,85
|
157,15
|
155,15
|
| 13/03/2025 |
3.637.684 |
2,06%
|
153,25
|
152,85
|
155,60
|
155,025
|
| 12/03/2025 |
3.860.096 |
-2,75%
|
156,15
|
150,30
|
156,15
|
151,90
|
| 11/03/2025 |
3.080.983 |
-2,89%
|
159,70
|
156,10
|
161,00
|
156,20
|
| 10/03/2025 |
5.173.399 |
0,69%
|
157,30
|
154,15
|
161,85
|
160,85
|
| 07/03/2025 |
2.517.591 |
4,58%
|
152,15
|
151,70
|
160,85
|
159,75
|
| 06/03/2025 |
4.781.426 |
0,46%
|
151,75
|
150,65
|
153,025
|
152,75
|
| 05/03/2025 |
2.405.079 |
-1,86%
|
155,45
|
151,45
|
155,60
|
152,05
|
| 04/03/2025 |
2.495.985 |
-0,75%
|
155,45
|
154,35
|
156,20
|
154,925
|
| 03/03/2025 |
2.941.292 |
-1,82%
|
159,90
|
156,00
|
160,00
|
156,10
|
| 28/02/2025 |
3.502.861 |
1,21%
|
157,40
|
157,35
|
161,25
|
159,00
|
| 27/02/2025 |
1.835.144 |
1,19%
|
154,45
|
154,40
|
157,50
|
157,10
|
| 26/02/2025 |
1.398.407 |
0,58%
|
153,65
|
153,00
|
156,00
|
155,25
|
| 25/02/2025 |
2.064.174 |
0,95%
|
152,25
|
152,25
|
155,15
|
154,35
|
| 24/02/2025 |
2.266.558 |
1,66%
|
151,00
|
150,375
|
153,125
|
152,90
|
| 21/02/2025 |
1.657.399 |
2,04%
|
147,30
|
147,30
|
150,55
|
150,40
|
| 20/02/2025 |
1.164.346 |
-0,20%
|
147,35
|
146,65
|
148,25
|
147,40
|
| 19/02/2025 |
2.111.975 |
0,12%
|
146,45
|
145,10
|
148,20
|
147,70
|
| 18/02/2025 |
9.025.456 |
-2,56%
|
145,85
|
141,75
|
147,525
|
147,525
|
