Skip to main content
AT&T Inc. (LON:0QZ1)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.02
+0.18 (0.69%)
At close: Apr 28, 2026

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6426.3125.2026.0226.020.69%28,839
Apr 27, 202626.1626.6825.7725.8425.84-1.32%19,101
Apr 24, 202626.5126.8526.1426.1926.19-1.52%8,157
Apr 23, 202625.9026.6225.7526.5926.593.26%25,257
Apr 22, 202626.0826.4624.9425.7525.75-1.68%83,326
Apr 21, 202626.3026.5025.9826.1926.19-0.76%28,318
Apr 20, 202626.5326.6826.2926.3926.39-0.23%12,364
Apr 17, 202626.4826.6026.0226.4526.450.23%16,847
Apr 16, 202625.4826.4222.0026.3926.392.97%15,137
Apr 15, 202625.6925.9925.5025.6325.630.08%14,928
Apr 14, 202625.6525.8024.9425.6125.61-180,251
Apr 13, 202626.5626.6125.5825.6125.61-2.81%16,161
Apr 10, 202626.7126.8026.3026.3526.35-1.97%29,583
Apr 9, 202627.3827.6426.7826.8826.60-0.96%68,784
Apr 8, 202628.1328.2126.9227.1426.86-3.18%62,633
Apr 7, 202628.2828.5427.9828.0327.74-0.53%20,170
Apr 2, 202628.3428.5727.9928.1827.890.04%44,978
Apr 1, 202628.8829.1528.0728.1727.88-1.76%35,938
Mar 31, 202629.0029.0028.5328.6828.38-1.19%12,863
Mar 30, 202629.3529.3528.7929.0228.72-0.51%20,940
Mar 27, 202629.2729.3528.8429.1728.870.48%48,421
Mar 26, 202628.7229.2028.4029.0328.730.10%146,294
Mar 25, 202628.9929.3328.7129.0028.700.17%8,431
Mar 24, 202628.7229.4028.6028.9528.650.66%21,967
Mar 23, 202628.1829.0027.7128.7628.460.63%21,742
Mar 20, 202627.7528.6227.4028.5828.292.73%96,619
Mar 19, 202627.4627.9426.0027.8227.531.09%42,208
Mar 18, 202627.8927.9727.4227.5227.24-1.11%6,961
Mar 17, 202627.6128.0127.3027.8327.540.47%6,114
Mar 16, 202627.7527.9327.4827.7027.42-0.47%12,747
Mar 13, 202627.3027.8427.2927.8327.542.05%10,170
Mar 12, 202627.1627.3826.7327.2726.991.07%8,508
Mar 11, 202627.8428.0026.8826.9826.70-2.95%25,650
Mar 10, 202627.5928.0627.3327.8027.510.36%50,385
Mar 9, 202628.3028.9127.3927.7027.42-2.98%26,371
Mar 6, 202628.7929.0928.3428.5528.26-1.15%11,743
Mar 5, 202628.9329.0128.6928.8828.59-0.06%5,662
Mar 4, 202628.6128.9428.0028.9028.600.77%37,760
Mar 3, 202627.8828.6927.4928.6828.392.39%29,474
Mar 2, 202627.8928.2527.4728.0127.720.47%49,419
Feb 27, 202627.5127.9727.0027.8827.591.38%3,784
Feb 26, 202627.9228.0927.5027.5027.22-0.90%7,852
Feb 25, 202628.2728.3527.7527.7527.47-1.97%110,667
Feb 24, 202628.4428.7528.0228.3128.02-0.88%23,675
Feb 23, 202627.9128.8227.7028.5628.272.15%1,362,431
Feb 20, 202627.8427.9827.5427.9627.67-23,845
Feb 19, 202627.8128.3927.8027.9627.670.28%23,488
Feb 18, 202628.6529.0327.8827.8827.59-3.09%97,763
Feb 17, 202629.0529.0828.5028.7728.480.46%142,181
Feb 13, 202628.5929.0028.2728.6428.35-1.61%10,606
Feb 12, 202628.2529.2928.1629.1128.813.01%36,374
Feb 11, 202627.3828.5527.1028.2627.972.47%120,174
Feb 10, 202627.0527.5926.7827.5827.302.03%18,171
Feb 9, 202627.0727.2026.7827.0326.750.22%12,865
Feb 6, 202627.2527.4526.7826.9726.69-0.70%10,327
Feb 5, 202627.2227.5126.8027.1626.88-0.73%26,722
Feb 4, 202626.7327.4926.3827.3627.081.94%78,679
Feb 3, 202626.1526.9025.8126.8426.561.36%255,989
Feb 2, 202626.1226.6326.0026.4826.211.38%27,996
Jan 30, 202625.0326.1524.6226.1225.855.11%66,906
Jan 29, 202623.9225.0623.8724.8524.592.98%47,149
Jan 28, 202623.1324.8222.9224.1323.884.92%97,874
Jan 27, 202623.5223.5822.9723.0022.76-2.54%58,325
Jan 26, 202623.5423.7623.4023.6023.360.47%9,073
Jan 23, 202623.6223.7023.3023.4923.25-1.18%12,990
Jan 22, 202623.4923.8023.3923.7723.520.97%9,351
Jan 21, 202623.4523.7723.2723.5423.300.30%6,911
Jan 20, 202623.5123.5823.2823.4723.23-0.22%18,360
Jan 16, 202623.7223.7323.4023.5223.28-0.60%14,325
Jan 15, 202623.5923.7923.3523.6623.420.14%53,600
Jan 14, 202623.2823.7223.2023.6323.391.36%39,355
Jan 13, 202623.7423.8023.1923.3123.07-1.85%28,728
Jan 12, 202623.8524.0023.6223.7523.50-1.62%85,127
Jan 9, 202624.2224.3524.0524.1423.62-0.54%30,653
Jan 8, 202623.9924.2923.9024.2723.751.34%25,976
Jan 7, 202624.2824.5423.9523.9523.43-1.33%123,111
Jan 6, 202624.7024.7323.8724.2723.75-1.37%86,318
Jan 5, 202624.6224.6624.3224.6124.08-0.40%32,962
Jan 2, 202624.8825.0224.4524.7124.17-0.93%19,663
Dec 31, 202524.8225.0024.5124.9424.400.50%10,633
Dec 30, 202524.8425.0024.5024.8224.28-0.06%14,520
Dec 29, 202524.6024.9224.3224.8324.290.73%40,064
Dec 24, 202524.4424.7024.3024.6524.120.69%6,554
Dec 23, 202524.2424.5324.0524.4823.951.04%58,806
Dec 22, 202524.1924.4124.0024.2323.700.58%50,884
Dec 19, 202524.2124.2924.0024.0923.57-0.75%42,443
Dec 18, 202524.3324.5324.1724.2723.75-0.57%8,393
Dec 17, 202524.0624.4524.0024.4123.881.07%10,882
Dec 16, 202524.3124.4724.0024.1523.63-1.07%71,033
Dec 15, 202524.5824.8024.2424.4123.88-0.60%156,243
Dec 12, 202524.3824.7924.2024.5624.030.53%10,902
Dec 11, 202524.4424.7024.2724.4323.900.29%4,941
Dec 10, 202524.5424.7124.2024.3623.83-0.53%25,200
Dec 9, 202524.8425.2824.3924.4923.96-1.17%7,935
Dec 8, 202525.3025.5024.7024.7824.24-2.59%24,878
Dec 5, 202525.3725.6325.3025.4424.890.28%36,490
Dec 4, 202525.3925.8725.2325.3724.82-0.47%18,501
Dec 3, 202525.5625.8025.4025.4924.940.07%33,600
Dec 2, 202525.7825.9625.3625.4724.92-0.74%11,293
Dec 1, 202526.1426.2125.5525.6625.10-0.96%18,902