BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/12/2024 157.00p 158.00p 155.25p 155.40p 17092768
03/12/2024 159.65p 161.90p 155.60p 156.70p 14327184
02/12/2024 159.80p 161.95p 159.55p 160.90p 28481390
29/11/2024 158.95p 159.83p 157.65p 159.30p 18590050
28/11/2024 158.45p 159.57p 158.10p 159.25p 9495597
27/11/2024 156.75p 159.80p 156.30p 158.50p 17136352
26/11/2024 155.00p 157.10p 154.74p 156.15p 11802139
25/11/2024 151.55p 156.40p 151.14p 154.95p 42827388
22/11/2024 148.35p 152.00p 148.35p 151.25p 18465492
21/11/2024 149.95p 150.65p 147.07p 147.70p 11135302
20/11/2024 150.00p 150.80p 148.45p 149.85p 18829184
19/11/2024 145.00p 149.80p 144.95p 149.80p 20276162
18/11/2024 141.75p 144.75p 141.75p 144.75p 10973477
15/11/2024 139.25p 142.65p 139.25p 142.00p 12669162
14/11/2024 137.05p 140.25p 136.65p 140.00p 15571213
13/11/2024 137.75p 138.50p 136.00p 136.70p 12090117
12/11/2024 139.50p 140.40p 137.75p 137.85p 14323203
11/11/2024 141.25p 142.00p 140.15p 140.45p 12324530
08/11/2024 136.20p 140.35p 136.00p 140.00p 19219472
07/11/2024 139.00p 139.95p 130.95p 137.00p 45816436
06/11/2024 148.55p 148.68p 141.02p 142.10p 44029428
05/11/2024 142.25p 147.40p 142.20p 147.40p 24735718
04/11/2024 140.25p 143.84p 139.90p 142.15p 12869359
01/11/2024 137.95p 141.20p 137.85p 140.25p 10840230
31/10/2024 138.50p 139.30p 137.20p 138.25p 15790408
30/10/2024 138.65p 141.90p 138.30p 139.75p 15314041
29/10/2024 143.45p 143.55p 138.92p 139.40p 14033383
28/10/2024 144.95p 145.55p 140.40p 142.80p 11969703
25/10/2024 144.95p 145.25p 143.65p 144.40p 14172663
24/10/2024 143.70p 145.30p 143.50p 142.90p 13085642
23/10/2024 143.95p 144.25p 142.35p 142.90p 8734772
22/10/2024 145.30p 145.71p 142.53p 144.20p 9231439
21/10/2024 146.00p 146.85p 145.40p 145.95p 8326925
18/10/2024 147.80p 148.10p 145.90p 146.25p 8954170
17/10/2024 146.35p 148.21p 145.60p 148.20p 14738588
16/10/2024 146.35p 147.08p 145.40p 146.15p 37378584
15/10/2024 146.20p 146.83p 144.35p 145.55p 17653460
14/10/2024 143.30p 145.60p 143.30p 144.70p 8481590
11/10/2024 145.45p 145.60p 143.20p 144.10p 8467934
10/10/2024 145.45p 146.95p 145.05p 145.65p 7465142
09/10/2024 145.00p 146.85p 144.75p 145.80p 8251009
08/10/2024 145.75p 146.25p 144.75p 145.05p 8566917
07/10/2024 145.35p 147.05p 144.10p 146.15p 9527077
04/10/2024 142.45p 145.04p 142.25p 144.50p 12722165
03/10/2024 144.30p 144.70p 141.75p 142.50p 8829104
02/10/2024 144.60p 145.35p 143.10p 143.40p 10360591
01/10/2024 147.90p 148.00p 144.50p 144.75p 12724273
30/09/2024 149.75p 150.60p 147.64p 147.90p 34736012
27/09/2024 149.50p 151.48p 149.25p 150.55p 12606482
26/09/2024 151.90p 152.20p 148.70p 149.30p 13080483
25/09/2024 149.00p 151.95p 148.55p 150.40p 17421944
24/09/2024 149.15p 149.85p 147.85p 149.55p 13324751
23/09/2024 146.05p 148.61p 145.91p 148.10p 14907793
20/09/2024 145.35p 146.85p 143.70p 146.05p 36122904
19/09/2024 148.95p 149.50p 145.28p 146.55p 16842202
18/09/2024 147.60p 148.80p 147.10p 148.10p 11964142
17/09/2024 148.45p 149.35p 147.25p 147.70p 12475216
16/09/2024 146.50p 147.65p 145.55p 147.50p 9278898
13/09/2024 145.50p 148.20p 144.77p 147.15p 28675732
12/09/2024 143.80p 145.25p 142.35p 145.25p 27642220
11/09/2024 141.25p 143.06p 140.61p 142.65p 22400224
10/09/2024 141.70p 142.90p 139.75p 140.05p 10559337
09/09/2024 144.15p 144.60p 142.47p 142.95p 12427275
06/09/2024 143.10p 144.40p 142.85p 143.30p 13336234
05/09/2024 140.55p 144.30p 140.25p 143.20p 15306649
04/09/2024 139.15p 141.60p 139.15p 141.00p 18784778
03/09/2024 139.55p 142.80p 139.25p 140.45p 18388552
02/09/2024 139.60p 140.35p 139.05p 139.70p 20089574
30/08/2024 138.30p 139.57p 138.20p 139.00p 45012604
29/08/2024 138.60p 138.90p 136.83p 138.15p 19970240
28/08/2024 137.35p 138.33p 136.95p 137.85p 14267567
27/08/2024 136.45p 138.50p 136.15p 137.20p 12675147
23/08/2024 135.25p 137.00p 134.50p 135.85p 9000075
22/08/2024 134.55p 136.25p 134.25p 135.20p 17704624
21/08/2024 136.00p 136.40p 133.80p 134.80p 22452748
20/08/2024 144.10p 144.35p 133.63p 136.30p 40877404
19/08/2024 144.80p 146.65p 144.40p 145.60p 22527464
16/08/2024 145.15p 145.45p 144.25p 145.40p 16364295
15/08/2024 146.95p 147.07p 125.81p 145.75p 41819924
14/08/2024 143.00p 146.65p 142.50p 146.65p 48739640
13/08/2024 141.45p 142.65p 140.30p 141.60p 21693938
12/08/2024 139.00p 150.00p 138.00p 141.50p 888925824
09/08/2024 130.75p 132.20p 130.22p 130.50p 16080038
08/08/2024 129.75p 151.20p 126.90p 130.45p 13162046
07/08/2024 135.45p 136.65p 134.05p 135.90p 18015450
06/08/2024 135.40p 136.70p 133.35p 134.20p 19704144
05/08/2024 137.15p 137.15p 132.23p 133.65p 28115604
02/08/2024 138.05p 140.90p 136.85p 138.20p 21799640
01/08/2024 141.50p 141.75p 138.35p 138.60p 23310628
31/07/2024 141.55p 142.25p 140.21p 140.85p 15023472
30/07/2024 142.40p 143.50p 140.90p 141.25p 11771082
29/07/2024 142.00p 142.90p 140.91p 141.85p 12803594
26/07/2024 139.80p 141.00p 138.03p 140.50p 15190731
25/07/2024 139.80p 140.30p 133.60p 140.30p 27098322
24/07/2024 138.35p 139.96p 137.20p 139.75p 14321341
23/07/2024 140.80p 141.30p 138.95p 139.95p 11647974
22/07/2024 142.00p 142.85p 140.25p 141.35p 10905766
19/07/2024 140.35p 141.95p 139.60p 141.85p 21775400
18/07/2024 140.90p 142.44p 140.05p 141.05p 10566699
17/07/2024 137.80p 141.65p 137.45p 140.90p 19916072
16/07/2024 138.75p 139.61p 136.90p 137.65p 9281559
15/07/2024 140.45p 142.05p 138.60p 138.80p 10822240
12/07/2024 141.30p 141.90p 139.80p 141.20p 12531062
11/07/2024 140.20p 141.65p 139.00p 140.70p 12432385
10/07/2024 141.00p 142.70p 139.60p 139.85p 13090021
09/07/2024 138.15p 140.45p 137.55p 140.45p 20956188
08/07/2024 139.25p 140.55p 137.80p 138.05p 13633556
05/07/2024 139.45p 140.50p 137.80p 139.50p 13739964
04/07/2024 138.10p 139.30p 137.20p 138.65p 12846652
03/07/2024 137.85p 139.60p 136.85p 138.05p 17611692
02/07/2024 139.80p 142.15p 136.10p 137.15p 19959596
01/07/2024 141.30p 143.30p 140.75p 141.30p 17357384
28/06/2024 140.80p 141.85p 139.60p 140.35p 18228274
27/06/2024 139.95p 141.65p 138.30p 140.20p 16798188
26/06/2024 139.85p 140.65p 138.15p 139.15p 25620336
25/06/2024 145.00p 145.95p 138.80p 139.95p 22166912
24/06/2024 142.05p 145.35p 142.05p 145.05p 20866164
21/06/2024 142.25p 143.45p 140.20p 141.60p 33536912
20/06/2024 141.55p 144.20p 140.40p 142.55p 21761936
19/06/2024 141.30p 142.20p 139.95p 141.25p 24088076
18/06/2024 139.25p 141.60p 139.25p 141.10p 22765032
17/06/2024 139.90p 143.00p 136.40p 138.65p 40023172
14/06/2024 135.55p 139.62p 134.95p 139.55p 53401624
13/06/2024 129.45p 135.15p 129.35p 135.00p 31727700
12/06/2024 128.25p 130.85p 127.20p 129.40p 19565760
11/06/2024 130.00p 130.95p 127.42p 128.00p 12877825
10/06/2024 131.10p 132.85p 129.35p 129.65p 17885128
07/06/2024 133.30p 134.20p 130.95p 132.05p 11198637
06/06/2024 131.75p 134.00p 130.45p 133.15p 14398643
05/06/2024 133.85p 134.50p 132.50p 132.80p 17627528
04/06/2024 131.60p 134.00p 131.31p 133.35p 25234328
03/06/2024 131.80p 133.25p 130.62p 132.70p 20369818
31/05/2024 129.20p 130.70p 128.00p 130.60p 64357316
30/05/2024 126.20p 129.30p 126.10p 128.80p 85824768
29/05/2024 127.85p 129.40p 126.25p 127.10p 17567972
28/05/2024 127.40p 129.02p 126.30p 128.60p 22026968
24/05/2024 126.55p 128.30p 126.05p 127.10p 17372994
23/05/2024 128.60p 129.95p 124.35p 127.30p 35180832
22/05/2024 127.50p 130.50p 125.40p 129.15p 22740832
21/05/2024 131.45p 133.05p 127.10p 128.00p 83456712
20/05/2024 133.85p 134.61p 132.25p 132.25p 29942032
17/05/2024 132.70p 135.95p 132.40p 134.25p 52762612
16/05/2024 123.50p 133.25p 120.37p 132.60p 126021920
15/05/2024 112.55p 114.67p 111.50p 113.15p 47010372
14/05/2024 109.35p 112.60p 108.25p 112.20p 41727292
13/05/2024 105.50p 109.51p 104.75p 108.95p 124099376
10/05/2024 105.80p 107.50p 105.12p 105.40p 29623036
09/05/2024 104.70p 106.76p 104.50p 106.00p 23190742
08/05/2024 105.45p 105.80p 103.72p 104.70p 21502452
07/05/2024 106.45p 106.90p 105.10p 105.45p 16962002
03/05/2024 104.15p 106.28p 102.90p 105.10p 17449150
02/05/2024 103.40p 107.50p 102.80p 103.55p 18331326
01/05/2024 103.90p 109.07p 102.60p 103.85p 25266884
30/04/2024 104.35p 105.65p 102.50p 102.60p 31179968
29/04/2024 105.00p 105.40p 103.80p 104.50p 20686804
26/04/2024 105.30p 106.26p 104.30p 105.00p 14805893
25/04/2024 105.40p 105.78p 104.30p 104.70p 19206808
24/04/2024 106.95p 107.30p 104.65p 105.25p 17282182
23/04/2024 108.80p 109.40p 106.60p 107.00p 17517920
22/04/2024 106.70p 109.30p 106.45p 108.15p 165251040
19/04/2024 104.30p 105.65p 103.50p 105.40p 13084508
18/04/2024 103.55p 105.45p 103.35p 104.70p 12910263
17/04/2024 102.25p 104.50p 102.00p 103.15p 20276944
16/04/2024 104.50p 105.35p 102.30p 102.45p 19686590
15/04/2024 107.00p 107.35p 105.00p 105.00p 16986012
12/04/2024 106.10p 108.75p 106.00p 107.10p 18306038
11/04/2024 106.05p 106.90p 104.89p 105.55p 47589360
10/04/2024 108.00p 110.15p 104.90p 106.10p 22078798
09/04/2024 105.85p 108.15p 104.90p 107.20p 18696248
08/04/2024 104.80p 106.00p 104.80p 106.00p 13409909
05/04/2024 104.85p 105.50p 103.69p 104.95p 20564956
04/04/2024 105.30p 107.60p 105.30p 105.70p 19353712
03/04/2024 108.80p 109.55p 104.25p 104.70p 36451608
02/04/2024 109.40p 111.45p 109.25p 109.75p 14759114
28/03/2024 110.00p 110.85p 109.15p 109.65p 13693708
27/03/2024 108.75p 109.85p 107.83p 109.25p 32163872
26/03/2024 107.65p 109.28p 106.80p 108.85p 12120481
25/03/2024 107.20p 108.40p 106.85p 107.95p 18164652
22/03/2024 107.20p 109.78p 106.55p 107.60p 19724080
21/03/2024 106.55p 107.96p 106.41p 107.05p 22168038
20/03/2024 104.45p 104.45p 104.40p 105.00p 19702328
19/03/2024 104.45p 104.95p 103.50p 104.40p 22064000
18/03/2024 109.00p 109.40p 103.65p 104.65p 25346252
15/03/2024 108.45p 109.80p 108.45p 108.55p 98288208
14/03/2024 108.85p 111.00p 108.10p 108.45p 22340456
13/03/2024 109.85p 110.35p 108.60p 109.05p 19560986
12/03/2024 110.80p 111.20p 109.75p 109.75p 15929040
11/03/2024 109.30p 110.60p 109.10p 110.05p 16152586
08/03/2024 107.45p 109.70p 106.09p 109.40p 29013828
07/03/2024 107.05p 110.35p 106.70p 107.50p 20177428
06/03/2024 107.00p 108.85p 106.55p 106.90p 16118342
05/03/2024 105.50p 108.00p 104.60p 106.75p 14343039
04/03/2024 106.15p 107.50p 105.05p 106.15p 24457172
01/03/2024 104.85p 106.20p 103.45p 104.65p 20715318
29/02/2024 104.85p 105.95p 103.30p 104.45p 40336312
28/02/2024 106.60p 107.35p 103.24p 104.15p 16815804
27/02/2024 104.75p 106.55p 104.45p 106.25p 44584648
26/02/2024 106.80p 107.35p 105.00p 105.00p 17235092
23/02/2024 107.80p 108.15p 104.75p 106.90p 23453052
22/02/2024 108.70p 109.30p 107.45p 107.45p 20175124

*Close Price adjusted for both dividends and splits