BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/08/2014 389.00p 389.00p 385.70p 387.00p 15251820
28/08/2014 382.20p 388.70p 382.10p 388.00p 15015235
27/08/2014 381.80p 382.90p 380.50p 382.80p 10405705
26/08/2014 382.30p 384.30p 380.30p 382.30p 10908779
22/08/2014 380.30p 383.10p 377.30p 379.90p 10420384
21/08/2014 376.00p 380.00p 375.13p 379.60p 9371166
20/08/2014 375.30p 377.20p 374.70p 375.60p 9527113
19/08/2014 373.50p 377.10p 373.21p 376.00p 8609089
18/08/2014 373.20p 376.00p 372.10p 372.10p 11695227
15/08/2014 369.80p 380.50p 369.00p 371.30p 15280704
14/08/2014 367.80p 374.50p 365.90p 367.90p 8166697
13/08/2014 369.00p 377.50p 366.70p 368.60p 11641536
12/08/2014 373.90p 375.61p 364.69p 374.70p 9331164
11/08/2014 373.40p 375.80p 370.71p 374.40p 7721141
08/08/2014 376.00p 376.80p 370.70p 371.40p 13007885
07/08/2014 378.20p 380.10p 376.60p 379.10p 7963865
06/08/2014 377.00p 381.30p 375.70p 378.70p 11799831
05/08/2014 378.80p 378.90p 375.80p 378.40p 14409294
04/08/2014 382.90p 383.20p 377.60p 377.60p 12842105
01/08/2014 389.30p 389.30p 378.70p 381.80p 14533875
31/07/2014 390.60p 397.20p 387.70p 388.50p 18275546
30/07/2014 387.50p 392.20p 385.60p 387.90p 20012508
29/07/2014 384.80p 388.30p 381.42p 387.00p 6861086
28/07/2014 382.90p 384.40p 379.70p 383.00p 8113740
25/07/2014 387.00p 389.60p 382.00p 383.00p 10097836
24/07/2014 390.00p 390.00p 385.20p 387.90p 7839848
23/07/2014 389.00p 391.80p 388.60p 389.20p 6333196
22/07/2014 384.30p 390.10p 382.40p 389.10p 8130295
21/07/2014 384.80p 385.70p 380.30p 382.40p 8541250
18/07/2014 379.60p 383.80p 377.30p 383.50p 11019377
17/07/2014 386.10p 387.10p 380.30p 382.80p 11833347
16/07/2014 387.40p 391.90p 386.60p 387.10p 11624092
15/07/2014 384.70p 389.60p 383.75p 386.30p 7217137
14/07/2014 386.80p 387.70p 384.50p 386.10p 7810924
11/07/2014 381.50p 387.36p 381.20p 384.50p 8972839
10/07/2014 380.50p 385.40p 379.89p 381.50p 13936983
09/07/2014 379.70p 381.10p 374.73p 380.60p 8462103
08/07/2014 386.60p 387.00p 379.60p 379.80p 9173186
07/07/2014 388.10p 391.90p 385.50p 386.50p 7362453
04/07/2014 389.50p 393.40p 387.98p 388.00p 7673339
03/07/2014 391.00p 393.80p 388.50p 388.90p 7996290
02/07/2014 391.00p 393.50p 388.10p 390.80p 12371637
01/07/2014 386.00p 394.59p 384.50p 392.30p 11623862
30/06/2014 389.40p 390.00p 384.40p 384.90p 10894958
27/06/2014 388.00p 393.36p 386.00p 389.00p 16144454
26/06/2014 383.30p 386.90p 382.80p 386.00p 12547511
25/06/2014 383.00p 383.90p 378.70p 381.20p 11696694
24/06/2014 386.00p 386.00p 379.90p 383.50p 9937058
23/06/2014 388.00p 389.20p 382.60p 384.90p 6289708
20/06/2014 391.70p 392.50p 387.80p 387.80p 41410928
19/06/2014 389.50p 395.00p 385.00p 392.50p 23665092
18/06/2014 385.00p 386.40p 383.80p 385.00p 10740694
17/06/2014 382.00p 384.90p 376.30p 382.70p 22511138
16/06/2014 388.00p 394.30p 383.03p 384.90p 20687268
13/06/2014 396.00p 397.60p 393.60p 394.30p 13785004
12/06/2014 395.40p 398.50p 393.32p 397.30p 9542916
11/06/2014 396.80p 400.00p 392.90p 393.90p 11157614
10/06/2014 405.20p 408.30p 391.70p 396.50p 23016916
09/06/2014 404.70p 408.30p 403.10p 406.10p 6813580
06/06/2014 398.50p 405.90p 398.40p 405.20p 8836238
05/06/2014 397.70p 405.20p 395.70p 398.40p 10066410
04/06/2014 396.60p 398.70p 394.40p 397.70p 9122554
03/06/2014 399.70p 400.84p 393.10p 397.80p 9827026
02/06/2014 398.50p 401.90p 397.60p 399.60p 10582644
30/05/2014 396.20p 399.50p 395.61p 397.00p 11861691
29/05/2014 398.30p 399.33p 396.11p 397.00p 7809786
28/05/2014 393.90p 398.76p 392.00p 398.40p 16676621
27/05/2014 390.80p 395.10p 388.60p 392.00p 13223436
23/05/2014 384.20p 388.00p 382.00p 387.50p 12322272
22/05/2014 383.20p 383.80p 380.30p 383.00p 11198570
21/05/2014 379.80p 382.90p 376.60p 382.10p 14527521
20/05/2014 372.50p 380.80p 371.10p 379.30p 17112704
19/05/2014 366.40p 372.30p 364.70p 371.10p 14094695
16/05/2014 361.80p 368.06p 361.30p 366.40p 19729148
15/05/2014 375.00p 375.10p 361.80p 362.80p 20087860
14/05/2014 375.00p 376.27p 372.00p 373.60p 13144308
13/05/2014 375.80p 376.20p 371.90p 374.90p 18013592
12/05/2014 382.60p 384.20p 373.46p 374.30p 23275628
09/05/2014 389.00p 390.00p 381.70p 382.50p 15447112
08/05/2014 389.50p 393.50p 376.80p 387.60p 19592696
07/05/2014 378.90p 380.60p 374.00p 376.80p 12865710
06/05/2014 378.50p 381.40p 375.70p 378.00p 9659988
02/05/2014 378.70p 382.30p 375.90p 377.50p 14011523
01/05/2014 370.00p 451.00p 368.50p 377.10p 15049105
30/04/2014 372.50p 374.00p 366.00p 368.50p 13656903
29/04/2014 372.20p 374.40p 370.40p 374.00p 10172830
28/04/2014 373.00p 374.68p 370.30p 371.20p 14071452
25/04/2014 371.00p 374.70p 369.20p 372.70p 8625334
24/04/2014 373.60p 375.10p 367.60p 372.10p 10485685
23/04/2014 372.30p 374.40p 369.80p 372.00p 11995336
22/04/2014 370.00p 373.00p 368.89p 371.30p 13055309
17/04/2014 362.00p 369.70p 362.00p 369.50p 18615924
16/04/2014 361.00p 363.20p 358.90p 362.00p 11349410
15/04/2014 354.70p 362.20p 350.80p 358.00p 17185700
14/04/2014 356.20p 358.00p 350.30p 356.20p 23982106
11/04/2014 357.50p 362.20p 354.61p 358.00p 17209076
10/04/2014 367.50p 370.49p 358.60p 359.90p 22119786
09/04/2014 357.90p 367.50p 355.21p 363.50p 19787528
08/04/2014 374.50p 375.10p 358.70p 361.90p 32873678
07/04/2014 378.70p 381.30p 374.20p 375.00p 11128547
04/04/2014 382.80p 384.40p 380.30p 381.30p 13912730
03/04/2014 383.50p 384.60p 381.20p 381.60p 12971514
02/04/2014 380.80p 385.60p 380.75p 383.30p 13447125
01/04/2014 382.20p 382.98p 378.40p 379.90p 13321536
31/03/2014 376.00p 382.50p 374.10p 379.50p 22798504
28/03/2014 381.50p 382.80p 373.00p 374.10p 17660468
27/03/2014 376.80p 383.40p 375.20p 379.90p 17176358
26/03/2014 384.00p 385.50p 376.11p 378.30p 21696898
25/03/2014 383.20p 391.00p 382.30p 384.00p 12838353
24/03/2014 387.40p 389.82p 381.30p 383.10p 16149314
21/03/2014 391.90p 392.52p 385.56p 387.10p 32326480
20/03/2014 393.60p 396.00p 389.20p 391.50p 15156826
19/03/2014 393.10p 397.30p 391.10p 396.00p 15212541
18/03/2014 393.40p 393.82p 390.10p 393.30p 12917651
17/03/2014 389.10p 394.30p 388.60p 394.10p 12970224
14/03/2014 395.90p 397.90p 383.80p 389.00p 24101714
13/03/2014 404.00p 404.00p 397.40p 397.90p 17876360
12/03/2014 399.70p 404.40p 397.10p 402.30p 17223976
11/03/2014 397.50p 402.40p 396.10p 400.50p 18278292
10/03/2014 401.20p 403.00p 396.10p 397.10p 14585843
07/03/2014 406.90p 410.30p 401.30p 401.30p 16822720
06/03/2014 404.00p 405.40p 400.60p 403.90p 12718602
05/03/2014 406.40p 408.90p 401.50p 402.60p 19642602
04/03/2014 404.70p 408.30p 402.30p 406.40p 17681704
03/03/2014 407.40p 411.20p 402.30p 402.30p 20206974
28/02/2014 411.90p 413.50p 408.90p 409.80p 17329470
27/02/2014 411.80p 412.05p 405.70p 411.30p 13348030
26/02/2014 415.10p 415.90p 409.70p 411.90p 11084149
25/02/2014 415.20p 416.30p 412.60p 415.10p 25902940
24/02/2014 412.60p 415.20p 411.20p 413.90p 20509688
21/02/2014 417.90p 421.20p 412.20p 413.30p 23078356
20/02/2014 410.40p 415.90p 407.70p 415.30p 17055072
19/02/2014 417.50p 418.00p 409.20p 413.00p 20704108
18/02/2014 404.80p 419.00p 402.70p 418.10p 54894432
17/02/2014 396.50p 405.10p 396.30p 404.30p 17286174
14/02/2014 396.00p 398.20p 395.90p 396.50p 12609163
13/02/2014 396.70p 397.20p 391.70p 397.20p 15453985
12/02/2014 396.20p 397.70p 392.93p 396.20p 11862519
11/02/2014 392.60p 395.80p 392.00p 395.50p 16896100
10/02/2014 393.10p 393.29p 390.20p 392.00p 7982128
07/02/2014 390.80p 392.90p 388.80p 392.00p 12812356
06/02/2014 386.00p 390.60p 384.50p 388.80p 18041632
05/02/2014 385.70p 387.10p 382.70p 384.50p 17795672
04/02/2014 383.30p 386.20p 379.70p 384.60p 23957648
03/02/2014 382.30p 398.60p 382.15p 384.80p 21802068
31/01/2014 384.90p 386.30p 370.90p 383.30p 28894692
30/01/2014 369.20p 372.20p 367.80p 370.90p 14371763
29/01/2014 379.00p 380.06p 368.30p 369.90p 18553156
28/01/2014 378.10p 381.40p 377.00p 377.20p 17077242
27/01/2014 380.00p 382.40p 374.60p 376.60p 17301908
24/01/2014 385.10p 385.90p 378.25p 380.20p 13663246
23/01/2014 384.10p 385.80p 382.40p 383.40p 12831214
22/01/2014 382.00p 384.70p 382.00p 384.10p 10094868
21/01/2014 379.50p 383.03p 379.10p 381.50p 11245069
20/01/2014 383.40p 383.80p 378.70p 379.50p 7780436
17/01/2014 380.80p 385.32p 380.80p 383.40p 20974854
16/01/2014 385.30p 386.72p 380.10p 380.80p 10395081
15/01/2014 384.90p 387.40p 383.90p 386.00p 12415063
14/01/2014 379.00p 387.70p 378.00p 384.80p 13521307
13/01/2014 383.70p 388.50p 383.20p 384.70p 7029046
10/01/2014 384.60p 385.50p 382.10p 383.30p 20308424
09/01/2014 379.00p 387.00p 378.50p 384.00p 10317512
08/01/2014 383.30p 384.34p 378.80p 379.10p 10686272
07/01/2014 385.20p 387.50p 383.20p 384.00p 11362385
06/01/2014 381.00p 386.30p 379.36p 385.30p 7633245
03/01/2014 380.60p 383.50p 377.80p 381.80p 6044738
02/01/2014 380.20p 383.30p 376.90p 380.10p 11554148
31/12/2013 377.40p 383.20p 377.30p 379.40p 2290971
30/12/2013 380.20p 382.29p 375.10p 377.30p 6331952
27/12/2013 380.30p 382.60p 377.30p 380.60p 5030835
24/12/2013 376.80p 382.80p 375.70p 378.40p 1935772
23/12/2013 374.80p 378.80p 373.00p 376.50p 6060610
20/12/2013 375.50p 378.60p 371.60p 376.80p 19701192
19/12/2013 376.30p 378.46p 374.50p 375.10p 9605340
18/12/2013 376.00p 378.60p 373.20p 373.20p 10787957
17/12/2013 370.50p 374.80p 370.10p 374.10p 9639694
16/12/2013 367.00p 372.90p 365.31p 372.00p 11320936
13/12/2013 368.70p 369.50p 366.20p 366.90p 10269418
12/12/2013 371.90p 372.60p 366.40p 368.70p 8814729
11/12/2013 368.10p 373.90p 367.80p 372.60p 11266652
10/12/2013 369.20p 372.30p 365.70p 368.60p 9374022
09/12/2013 371.40p 372.90p 367.90p 371.20p 8942748
06/12/2013 366.80p 372.20p 364.60p 370.60p 13736470
05/12/2013 367.20p 367.30p 362.90p 364.60p 12532939
04/12/2013 366.50p 368.50p 364.60p 367.20p 9354066
03/12/2013 366.00p 367.53p 364.20p 366.90p 12352963
02/12/2013 373.10p 373.41p 367.10p 367.20p 10425760
29/11/2013 373.10p 376.93p 372.50p 372.70p 8666707
28/11/2013 374.20p 376.90p 373.30p 374.00p 7399237
27/11/2013 372.00p 375.40p 370.30p 373.90p 12643491
26/11/2013 373.90p 374.70p 370.71p 372.20p 15401676
25/11/2013 375.90p 378.10p 373.62p 374.50p 10975841
22/11/2013 380.10p 380.50p 375.80p 376.10p 10118354
21/11/2013 375.90p 381.00p 374.19p 379.60p 8983621
20/11/2013 378.40p 379.50p 371.70p 376.10p 14163203
19/11/2013 381.00p 382.00p 378.00p 379.80p 7890360
18/11/2013 378.80p 382.40p 375.21p 382.00p 10473366
15/11/2013 379.10p 383.02p 375.90p 379.80p 13272469
14/11/2013 377.00p 380.10p 374.90p 379.00p 11677932
13/11/2013 377.00p 378.80p 373.10p 374.90p 12776403

*Close Price adjusted for both dividends and splits