BT Group (BT.A) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BT Group

Date Open High Low Close* Volume
13/11/2026 215.90p 217.00p 213.30p 215.80p 18229382
12/11/2026 214.50p 219.30p 213.60p 216.60p 11850961
11/11/2026 209.80p 214.60p 209.10p 213.40p 25646124
10/11/2026 214.20p 215.10p 209.88p 209.90p 17109070
09/11/2026 217.80p 218.90p 213.16p 213.40p 17358376
06/11/2026 229.40p 230.70p 214.90p 217.00p 34546052
05/11/2026 235.50p 247.30p 229.30p 231.80p 38908872
04/11/2026 222.60p 231.80p 221.80p 231.60p 37041604
03/11/2026 227.40p 229.40p 221.10p 222.90p 15784094
02/11/2026 225.00p 228.60p 223.70p 227.70p 12838820
30/10/2026 224.10p 229.00p 221.50p 227.30p 23633688
29/10/2026 213.30p 215.20p 212.60p 213.00p 19972832
28/10/2026 211.80p 214.40p 208.30p 212.50p 9050044
27/10/2026 211.80p 213.40p 209.60p 213.40p 18649960
26/10/2026 212.00p 212.00p 209.30p 211.20p 10833586
23/10/2026 211.00p 211.80p 208.90p 211.80p 12347751
22/10/2026 207.00p 213.20p 206.90p 211.70p 18298344
21/10/2026 204.30p 207.60p 203.82p 206.60p 10133247
20/10/2026 207.90p 209.30p 205.80p 207.30p 10061298
19/10/2026 209.20p 209.80p 206.94p 208.00p 10008154
16/10/2026 205.30p 210.00p 205.30p 209.70p 15403648
15/10/2026 200.10p 208.25p 199.95p 206.90p 36333916
14/10/2026 199.00p 199.60p 197.00p 198.45p 19909406
13/10/2026 196.05p 198.85p 195.65p 198.75p 14459475
12/10/2026 193.50p 194.80p 192.75p 194.70p 8200201
09/10/2026 196.35p 196.35p 190.64p 192.75p 21560348
08/10/2026 197.30p 199.25p 195.45p 197.45p 13893460
07/10/2026 196.40p 199.30p 195.83p 198.45p 17959092
06/10/2026 198.80p 200.10p 193.00p 195.25p 21828812
05/10/2026 196.70p 201.00p 196.60p 199.00p 15217713
02/10/2026 191.05p 199.85p 190.85p 196.30p 18883628
01/10/2026 189.60p 192.02p 186.75p 190.85p 21995498
30/09/2026 196.05p 196.75p 190.78p 192.00p 17497832
29/09/2026 194.35p 196.45p 190.98p 196.00p 47184440
28/09/2026 198.20p 198.85p 194.45p 194.45p 10828096
25/09/2026 193.85p 197.00p 192.95p 196.55p 11816524
24/09/2026 192.45p 195.10p 191.05p 193.40p 10354028
23/09/2026 191.60p 191.98p 187.15p 191.85p 19773472
22/09/2026 199.40p 200.00p 191.45p 191.45p 24066560
21/09/2026 197.00p 201.40p 195.45p 199.10p 14866331
18/09/2026 206.60p 206.85p 195.88p 196.85p 36196800
17/09/2026 205.90p 209.38p 205.80p 208.20p 14581146
16/09/2026 203.50p 206.00p 203.10p 205.80p 9021224
15/09/2026 203.70p 204.90p 202.40p 203.70p 8140031
14/09/2026 202.50p 206.24p 201.50p 204.70p 12982337
11/09/2026 200.80p 204.65p 199.95p 201.50p 10914711
10/09/2026 199.25p 200.70p 197.23p 200.00p 11883310
09/09/2026 200.00p 201.40p 197.00p 197.85p 23431994
08/09/2026 199.45p 201.10p 198.60p 199.10p 8671903
07/09/2026 201.00p 202.57p 199.40p 199.40p 7343969
04/09/2026 203.70p 204.10p 201.10p 201.90p 10938793
03/09/2026 203.50p 207.80p 202.90p 203.30p 7581892
02/09/2026 206.30p 207.60p 200.20p 203.90p 19511466
01/09/2026 201.80p 207.70p 201.00p 205.20p 8732248
28/08/2026 207.00p 207.70p 204.62p 205.30p 18524538
27/08/2026 204.50p 206.30p 202.80p 206.20p 9236912
26/08/2026 206.60p 207.00p 205.00p 205.00p 10061039
25/08/2026 205.70p 206.70p 204.10p 206.60p 7171572
24/08/2026 204.90p 210.87p 203.80p 205.50p 8416861
21/08/2026 203.60p 204.90p 202.01p 203.90p 12393414
20/08/2026 202.90p 203.00p 200.30p 201.80p 7174718
19/08/2026 202.00p 204.20p 201.40p 203.30p 8117433
18/08/2026 199.55p 204.10p 199.10p 201.70p 12034188
14/08/2026 197.75p 201.30p 196.85p 200.30p 10243852
13/08/2026 195.35p 197.50p 195.14p 197.05p 8461734
12/08/2026 195.00p 196.95p 194.65p 195.05p 8608950
11/08/2026 194.60p 197.75p 194.60p 196.00p 10421332
10/08/2026 198.85p 198.85p 194.35p 195.00p 11246806
07/08/2026 200.40p 200.80p 197.00p 199.30p 13529185
06/08/2026 196.95p 201.70p 196.20p 200.00p 12307876
05/08/2026 204.20p 205.50p 200.90p 201.20p 27788436
04/08/2026 202.70p 204.90p 201.80p 202.20p 26391172
03/08/2026 200.00p 204.40p 199.25p 203.10p 10583833
31/07/2026 203.40p 204.10p 198.85p 201.30p 15832980
30/07/2026 204.30p 206.70p 203.50p 204.00p 11246543
29/07/2026 205.30p 206.20p 202.50p 205.50p 10507162
28/07/2026 200.30p 205.42p 198.24p 204.40p 19262654
27/07/2026 195.70p 200.20p 193.90p 198.85p 13399228
24/07/2026 192.60p 194.25p 189.55p 193.00p 11720231
23/07/2026 194.45p 196.65p 191.35p 193.80p 18566832
22/07/2026 192.00p 198.10p 190.85p 195.80p 13871727
21/07/2026 192.85p 195.80p 192.00p 192.35p 16370030
20/07/2026 196.45p 196.90p 195.20p 196.75p 10350150
17/07/2026 193.70p 199.35p 193.20p 197.95p 19914532
16/07/2026 192.70p 194.50p 192.00p 193.45p 13982947
15/07/2026 196.50p 196.67p 193.55p 194.40p 15468231
14/07/2026 197.00p 200.70p 197.00p 198.80p 18757066
13/07/2026 190.80p 197.15p 190.65p 197.15p 12839633
10/07/2026 188.60p 191.25p 188.30p 190.05p 9988285
09/07/2026 187.40p 187.95p 185.05p 187.00p 9884304
08/07/2026 189.45p 190.35p 186.85p 187.85p 12581813
07/07/2026 187.65p 191.20p 187.61p 190.10p 13570485
06/07/2026 188.20p 188.45p 186.30p 187.00p 10395712
03/07/2026 188.40p 189.65p 187.35p 188.45p 6508747
02/07/2026 186.05p 189.10p 186.05p 187.65p 9406902
01/07/2026 190.10p 190.80p 183.70p 186.45p 30354296
30/06/2026 195.70p 196.00p 188.40p 190.10p 19078644
29/06/2026 197.40p 199.65p 194.70p 196.20p 18318024
26/06/2026 192.45p 195.00p 190.55p 195.00p 27550316
25/06/2026 195.40p 196.90p 191.85p 191.85p 17320468
24/06/2026 196.55p 197.35p 193.50p 196.05p 12033924
23/06/2026 191.35p 197.65p 190.65p 196.85p 19337100
22/06/2026 195.60p 196.05p 191.25p 192.50p 28993542
19/06/2026 197.20p 197.20p 193.30p 195.70p 44518976
18/06/2026 195.95p 197.25p 192.60p 195.25p 21939766
17/06/2026 196.50p 197.35p 191.85p 195.95p 18902072
16/06/2026 202.10p 203.20p 197.05p 197.05p 22108298
15/06/2026 210.00p 210.06p 202.20p 202.50p 35722400
12/06/2026 206.60p 209.70p 204.90p 209.50p 14274766
11/06/2026 201.40p 206.10p 201.40p 206.10p 24006258
10/06/2026 202.40p 202.70p 196.85p 202.70p 19619532
09/06/2026 203.00p 204.50p 187.25p 197.45p 23643068
08/06/2026 202.30p 204.70p 201.90p 204.50p 9946261
05/06/2026 202.40p 204.50p 201.10p 201.50p 12939779
04/06/2026 202.50p 207.30p 201.30p 201.60p 12559582
03/06/2026 204.50p 206.50p 200.50p 203.00p 28141284
02/06/2026 206.00p 207.10p 203.50p 204.60p 13266832
01/06/2026 209.70p 210.60p 204.20p 205.60p 15101269
29/05/2026 210.40p 211.30p 206.20p 208.80p 40125880
28/05/2026 216.90p 217.50p 205.66p 209.50p 25628354
27/05/2026 221.70p 221.81p 214.00p 217.00p 24019248
26/05/2026 223.40p 225.10p 220.60p 221.90p 14193645
22/05/2026 223.00p 228.30p 221.70p 224.70p 17721916
21/05/2026 225.00p 232.10p 217.70p 219.50p 27194654
20/05/2026 231.00p 232.00p 229.30p 230.90p 31909532
19/05/2026 232.40p 235.80p 232.10p 232.30p 13616907
18/05/2026 226.50p 233.40p 226.40p 232.30p 14753580
15/05/2026 233.20p 234.50p 226.50p 226.50p 19202676
14/05/2026 237.50p 238.70p 234.50p 234.50p 15036312
13/05/2026 235.90p 242.09p 235.20p 236.20p 17751000
12/05/2026 238.50p 239.00p 231.50p 235.40p 19101060
11/05/2026 234.90p 239.50p 233.58p 239.50p 24263852
08/05/2026 222.70p 236.20p 222.70p 236.20p 24697856
07/05/2026 223.70p 224.50p 221.40p 221.60p 13243019
06/05/2026 221.75p 224.80p 219.45p 223.90p 13934790
05/05/2026 224.85p 231.20p 220.30p 220.45p 26096404
01/05/2026 216.55p 216.75p 213.95p 216.75p 31530488
30/04/2026 214.10p 216.85p 212.86p 216.55p 15979392
29/04/2026 214.85p 215.70p 210.40p 213.60p 11605886
28/04/2026 217.00p 218.00p 213.50p 216.10p 13839179
27/04/2026 222.30p 223.10p 216.35p 217.75p 8198303
24/04/2026 219.75p 225.10p 219.65p 223.00p 15486261
23/04/2026 215.10p 220.60p 214.40p 220.25p 19136464
22/04/2026 219.65p 221.85p 216.10p 216.40p 20915368
21/04/2026 219.00p 221.25p 218.15p 220.00p 14758458
20/04/2026 218.45p 220.65p 217.65p 218.95p 13235674
17/04/2026 221.75p 221.75p 214.50p 217.55p 12836425
16/04/2026 218.75p 220.50p 217.05p 220.50p 17273872
15/04/2026 220.00p 220.40p 216.65p 218.85p 20227048
14/04/2026 214.20p 220.00p 213.65p 220.00p 14583641
13/04/2026 216.20p 218.35p 213.70p 215.20p 9516071
10/04/2026 213.85p 216.15p 212.30p 215.85p 11022765
09/04/2026 219.65p 219.65p 214.40p 215.45p 13456293
08/04/2026 216.50p 219.70p 212.85p 217.90p 16148783
07/04/2026 216.00p 218.35p 214.25p 214.25p 12301057
02/04/2026 212.90p 216.10p 211.70p 216.10p 11120537
01/04/2026 211.50p 213.10p 210.30p 211.60p 9068828
31/03/2026 209.80p 215.40p 208.50p 210.50p 13765103
30/03/2026 205.30p 209.50p 204.40p 208.50p 9778949
27/03/2026 205.50p 206.00p 202.70p 204.20p 13668629
26/03/2026 204.00p 207.80p 203.10p 204.70p 12149630
25/03/2026 207.90p 207.90p 202.00p 206.00p 12111230
24/03/2026 200.60p 206.90p 200.20p 206.60p 11373747
23/03/2026 209.30p 209.75p 198.60p 199.70p 19306276
20/03/2026 217.40p 218.80p 211.70p 212.30p 38537360
19/03/2026 216.30p 220.30p 215.60p 217.60p 28380392
18/03/2026 219.20p 220.00p 216.80p 218.70p 13884226
17/03/2026 215.00p 221.30p 214.00p 220.00p 20419132
16/03/2026 215.00p 218.60p 214.20p 214.60p 12200854
13/03/2026 210.70p 215.70p 207.50p 214.40p 13509913
12/03/2026 206.80p 212.00p 204.20p 210.90p 12613232
11/03/2026 207.40p 208.80p 205.70p 207.20p 13092714
10/03/2026 204.80p 206.80p 204.00p 205.90p 10854621
09/03/2026 203.70p 205.00p 201.09p 203.80p 10519271
06/03/2026 205.20p 208.00p 204.40p 206.40p 11245672
05/03/2026 207.30p 209.90p 206.67p 207.40p 11380103
04/03/2026 207.50p 209.20p 205.50p 206.50p 10111914
03/03/2026 210.70p 211.00p 205.19p 209.00p 18315976
02/03/2026 215.50p 219.00p 209.95p 211.40p 15222084
27/02/2026 207.90p 217.20p 206.00p 216.80p 31288572
26/02/2026 212.90p 214.60p 207.50p 207.90p 15552577
25/02/2026 209.30p 213.20p 206.50p 213.20p 12196559
24/02/2026 207.30p 211.20p 206.16p 209.30p 12397791
23/02/2026 203.80p 207.50p 202.90p 206.50p 10067220
20/02/2026 203.10p 203.90p 201.70p 203.10p 10373329
19/02/2026 204.60p 205.50p 202.10p 203.10p 10059329
18/02/2026 208.80p 209.80p 202.00p 203.30p 9909430
17/02/2026 208.40p 210.00p 206.50p 208.40p 13226569
16/02/2026 209.80p 210.60p 206.70p 206.70p 8332227
13/02/2026 209.90p 212.80p 208.00p 210.30p 15050412
12/02/2026 204.50p 210.20p 200.61p 210.20p 14150100
11/02/2026 200.50p 205.44p 198.90p 204.00p 19263384
10/02/2026 201.20p 203.90p 199.00p 199.00p 14434699
09/02/2026 207.30p 207.90p 198.10p 201.40p 15253146
06/02/2026 206.10p 207.60p 204.00p 206.60p 15515628
05/02/2026 209.70p 213.50p 201.97p 206.50p 27542708
04/02/2026 194.00p 205.00p 193.80p 205.00p 35031728
03/02/2026 192.60p 197.60p 191.20p 194.00p 19974816
02/02/2026 192.80p 193.75p 191.40p 192.60p 15296483
30/01/2026 190.85p 191.35p 188.80p 191.35p 13632980

*Close Price adjusted for both dividends and splits