BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/11/2013 375.70p 377.77p 373.40p 377.10p 13420241
11/11/2013 369.20p 375.60p 362.70p 374.10p 27959640
08/11/2013 369.00p 373.30p 367.70p 372.10p 8291974
07/11/2013 374.30p 375.90p 369.70p 371.10p 11800394
06/11/2013 377.80p 379.10p 373.60p 374.50p 11627214
05/11/2013 379.40p 379.90p 372.05p 376.30p 11021635
04/11/2013 388.00p 388.00p 375.70p 377.20p 9540439
01/11/2013 379.70p 381.60p 376.60p 378.60p 10738169
31/10/2013 370.60p 382.10p 364.10p 377.00p 26632756
30/10/2013 370.30p 372.67p 367.90p 369.50p 10152230
29/10/2013 360.60p 369.44p 360.60p 369.40p 11348023
28/10/2013 361.30p 363.90p 360.00p 361.70p 9634157
25/10/2013 361.90p 363.00p 358.10p 359.10p 18240484
24/10/2013 362.80p 364.60p 360.20p 362.70p 11685431
23/10/2013 360.00p 367.20p 360.00p 362.50p 15295593
22/10/2013 366.50p 369.10p 364.23p 367.20p 7918995
21/10/2013 366.00p 367.60p 364.20p 367.40p 7521419
18/10/2013 366.00p 366.60p 362.33p 365.10p 15400555
17/10/2013 357.00p 364.40p 356.20p 364.10p 10792384
16/10/2013 357.80p 361.14p 354.60p 359.00p 11381257
15/10/2013 355.80p 358.20p 351.30p 354.40p 11886123
14/10/2013 346.90p 355.10p 346.70p 353.50p 9305412
11/10/2013 349.50p 349.70p 347.00p 348.10p 6493850
10/10/2013 343.70p 348.80p 341.40p 348.30p 8495614
09/10/2013 340.00p 344.60p 339.10p 342.70p 10846537
08/10/2013 346.40p 347.40p 340.20p 340.60p 14375739
07/10/2013 349.10p 349.81p 345.00p 347.00p 7761192
04/10/2013 347.20p 351.90p 345.60p 350.90p 8079873
03/10/2013 347.00p 349.40p 346.50p 347.70p 20981960
02/10/2013 345.90p 347.90p 344.20p 347.00p 8871251
01/10/2013 342.90p 348.30p 342.75p 347.50p 11860038
30/09/2013 342.50p 345.50p 341.70p 342.40p 14953297
27/09/2013 343.00p 347.60p 343.00p 346.40p 10655003
26/09/2013 342.90p 343.60p 341.10p 343.10p 7375564
25/09/2013 343.00p 344.20p 340.10p 342.50p 8149852
24/09/2013 343.00p 344.10p 341.00p 342.50p 8712584
23/09/2013 344.50p 347.80p 340.80p 342.60p 7159533
20/09/2013 339.50p 345.20p 339.30p 342.50p 16988412
19/09/2013 345.00p 347.30p 340.70p 341.30p 7988120
18/09/2013 344.40p 345.30p 340.80p 342.80p 10936141
17/09/2013 346.00p 348.60p 344.40p 344.40p 12481434
16/09/2013 348.80p 349.00p 344.20p 346.70p 10568602
13/09/2013 347.60p 350.68p 345.40p 345.40p 9268482
12/09/2013 347.30p 349.70p 345.20p 348.20p 7012757
11/09/2013 350.00p 350.00p 345.56p 346.50p 8911613
10/09/2013 345.10p 349.00p 343.00p 348.90p 9346051
09/09/2013 342.50p 343.40p 340.79p 343.00p 7185200
06/09/2013 341.20p 346.50p 340.10p 342.90p 12014544
05/09/2013 340.20p 343.80p 339.00p 342.50p 8641865
04/09/2013 339.70p 341.50p 334.20p 340.40p 23420432
03/09/2013 339.80p 346.60p 337.10p 337.90p 22737118
02/09/2013 330.20p 340.26p 325.30p 338.20p 15577012
30/08/2013 331.50p 333.20p 325.30p 325.30p 12139665
29/08/2013 324.30p 331.80p 324.00p 330.80p 12809562
28/08/2013 324.10p 326.20p 321.80p 323.00p 12002465
27/08/2013 330.70p 332.30p 325.20p 326.20p 13000586
23/08/2013 330.20p 334.20p 329.30p 332.30p 6692338
22/08/2013 327.00p 331.00p 327.00p 330.50p 8899553
21/08/2013 328.30p 331.80p 326.80p 327.40p 16467037
20/08/2013 320.00p 329.30p 320.00p 328.20p 12686397
19/08/2013 325.90p 327.30p 321.70p 322.20p 7791886
16/08/2013 324.90p 327.70p 323.60p 325.80p 11523033
15/08/2013 326.10p 331.70p 324.40p 325.60p 14498800
14/08/2013 330.70p 334.70p 326.00p 326.20p 29173672
13/08/2013 329.00p 332.90p 328.30p 331.30p 9504908
12/08/2013 330.00p 330.00p 325.50p 329.00p 8464177
09/08/2013 328.20p 332.20p 325.70p 330.50p 9115141
08/08/2013 329.30p 329.90p 325.02p 326.50p 11183469
07/08/2013 331.00p 338.60p 328.30p 328.50p 12028301
06/08/2013 338.90p 340.20p 334.40p 338.60p 15315812
05/08/2013 340.10p 342.70p 336.50p 338.90p 10625458
02/08/2013 345.00p 345.60p 338.60p 339.60p 11070993
01/08/2013 342.40p 345.60p 340.40p 342.70p 13928189
31/07/2013 341.10p 344.00p 339.60p 340.70p 11000666
30/07/2013 338.90p 344.10p 338.90p 342.10p 9266278
29/07/2013 338.40p 340.60p 336.20p 336.60p 9446933
26/07/2013 336.30p 338.20p 334.40p 336.80p 8757842
25/07/2013 343.60p 345.25p 331.10p 334.40p 19030206
24/07/2013 338.90p 344.60p 337.20p 342.00p 10602985
23/07/2013 345.70p 348.50p 339.90p 339.90p 13877019
22/07/2013 338.00p 344.30p 336.80p 343.20p 10934270
19/07/2013 331.90p 338.20p 331.60p 338.10p 18222520
18/07/2013 333.00p 335.20p 331.40p 332.10p 26692664
17/07/2013 338.50p 339.91p 333.60p 334.00p 16106231
16/07/2013 344.00p 345.00p 337.10p 338.40p 14097350
15/07/2013 341.70p 347.10p 341.50p 344.00p 12633456
12/07/2013 339.80p 341.20p 337.40p 339.20p 12584088
11/07/2013 338.00p 340.90p 333.30p 337.40p 12691251
10/07/2013 334.20p 335.94p 330.40p 335.70p 11925085
09/07/2013 336.60p 336.60p 330.80p 334.00p 11645740
08/07/2013 331.60p 335.57p 329.30p 335.20p 11747384
05/07/2013 330.40p 333.20p 327.10p 329.30p 12243982
04/07/2013 320.00p 330.50p 319.00p 329.10p 15141146
03/07/2013 314.10p 317.90p 312.80p 317.80p 14682528
02/07/2013 315.00p 317.50p 312.90p 316.20p 10586290
01/07/2013 313.20p 317.70p 309.20p 317.50p 13872510
28/06/2013 310.40p 311.90p 308.20p 309.20p 15647444
27/06/2013 305.50p 311.57p 305.00p 309.00p 11751958
26/06/2013 305.40p 309.00p 304.40p 305.40p 11364867
25/06/2013 303.90p 307.00p 300.20p 304.90p 12261185
24/06/2013 306.60p 308.50p 299.00p 300.20p 19223196
21/06/2013 307.10p 314.10p 304.40p 307.40p 30556812
20/06/2013 309.90p 313.70p 302.50p 304.40p 17669652
19/06/2013 319.00p 321.82p 306.50p 313.70p 30890144
18/06/2013 311.30p 322.90p 310.20p 319.30p 12873567
17/06/2013 313.10p 315.10p 310.80p 312.00p 11723619
14/06/2013 310.20p 312.50p 306.40p 312.40p 14494036
13/06/2013 305.30p 309.30p 304.30p 307.70p 15188600
12/06/2013 305.50p 313.80p 305.00p 309.30p 12292827
11/06/2013 306.50p 309.03p 300.90p 305.00p 10618857
10/06/2013 311.20p 315.11p 306.90p 308.00p 12938058
07/06/2013 304.70p 315.20p 304.00p 312.80p 20815934
06/06/2013 295.60p 304.70p 294.10p 301.70p 16064164
05/06/2013 294.90p 298.70p 293.83p 294.10p 12087627
04/06/2013 297.60p 301.74p 295.43p 296.40p 12487755
03/06/2013 300.00p 302.10p 293.00p 294.30p 18026480
31/05/2013 302.30p 307.80p 300.48p 302.10p 20151376
30/05/2013 304.10p 305.40p 300.80p 303.40p 9870327
29/05/2013 310.90p 312.60p 304.80p 305.40p 11032794
28/05/2013 309.00p 314.10p 307.70p 312.60p 12227293
24/05/2013 308.20p 313.10p 305.00p 307.70p 16231025
23/05/2013 315.20p 319.10p 312.60p 314.10p 12357897
22/05/2013 321.90p 324.00p 320.30p 321.50p 12570836
21/05/2013 322.20p 323.50p 319.70p 322.30p 11519552
20/05/2013 315.60p 322.93p 314.13p 322.20p 9027415
17/05/2013 315.40p 316.50p 312.91p 314.00p 13453436
16/05/2013 314.50p 322.13p 313.10p 316.30p 18392670
15/05/2013 311.40p 312.91p 309.30p 312.60p 14319057
14/05/2013 306.20p 311.50p 304.90p 311.50p 12086891
13/05/2013 309.60p 310.80p 303.54p 305.80p 20809724
10/05/2013 296.00p 312.20p 275.70p 309.50p 53707240
09/05/2013 280.70p 282.10p 272.30p 275.70p 24262028
08/05/2013 282.90p 284.50p 281.40p 282.30p 14914594
07/05/2013 282.50p 283.40p 275.10p 281.90p 16162832
03/05/2013 278.90p 279.30p 274.30p 275.00p 14144219
02/05/2013 280.30p 283.20p 278.80p 279.10p 12886888
01/05/2013 275.80p 286.63p 275.80p 285.70p 14508095
30/04/2013 280.70p 283.34p 276.12p 276.20p 19886050
29/04/2013 286.10p 287.60p 280.10p 280.90p 17467520
26/04/2013 287.40p 287.90p 284.30p 285.80p 9154941
25/04/2013 284.90p 290.70p 282.70p 288.70p 13544097
24/04/2013 283.10p 284.90p 282.00p 284.30p 10341678
23/04/2013 275.40p 284.50p 275.30p 283.70p 13240400
22/04/2013 278.30p 280.00p 275.90p 276.60p 8420638
19/04/2013 278.00p 279.00p 274.90p 277.60p 12073105
18/04/2013 276.30p 277.10p 273.10p 276.00p 12746582
17/04/2013 276.80p 277.80p 273.90p 274.80p 9876383
16/04/2013 275.70p 277.70p 272.80p 274.40p 9754397
15/04/2013 276.50p 277.99p 274.00p 277.60p 11314957
12/04/2013 278.70p 279.20p 276.30p 278.20p 7890020
11/04/2013 277.10p 280.50p 276.17p 279.50p 9699677
10/04/2013 268.50p 278.00p 268.10p 277.00p 13949794
09/04/2013 266.70p 268.83p 265.70p 268.10p 8514787
08/04/2013 267.00p 268.40p 264.70p 265.70p 9663247
05/04/2013 270.00p 273.60p 261.40p 265.80p 14581591
04/04/2013 278.30p 279.34p 272.56p 273.60p 10920246
03/04/2013 280.70p 281.70p 277.90p 278.50p 12951834
02/04/2013 277.40p 283.20p 276.40p 281.70p 12976276
28/03/2013 275.00p 280.80p 274.60p 278.00p 12634459
27/03/2013 279.50p 279.50p 270.80p 274.50p 14759950
26/03/2013 281.30p 281.50p 276.26p 277.60p 13872056
25/03/2013 279.40p 281.40p 277.80p 280.80p 17152582
22/03/2013 266.30p 277.70p 266.30p 276.70p 17462340
21/03/2013 271.80p 272.70p 265.20p 266.30p 13650848
20/03/2013 271.10p 274.56p 269.90p 272.70p 11373629
19/03/2013 270.30p 273.60p 268.80p 269.90p 9778908
18/03/2013 266.90p 272.00p 266.42p 270.80p 11533339
15/03/2013 277.00p 277.80p 272.20p 272.30p 27065560
14/03/2013 265.70p 278.06p 265.48p 277.40p 25252636
13/03/2013 269.00p 269.50p 264.10p 265.80p 12945058
12/03/2013 270.50p 271.13p 269.50p 269.50p 11107216
11/03/2013 267.00p 271.80p 266.10p 270.50p 13213339
08/03/2013 265.40p 269.07p 264.80p 267.00p 16933526
07/03/2013 266.10p 267.00p 263.40p 264.00p 16569576
06/03/2013 268.90p 269.54p 265.90p 266.40p 14119427
05/03/2013 266.20p 268.90p 265.70p 268.50p 13741270
04/03/2013 267.00p 268.70p 264.80p 265.40p 13719428
01/03/2013 267.10p 269.50p 264.80p 268.50p 11411957
28/02/2013 271.30p 271.62p 266.80p 267.70p 20189988
27/02/2013 268.00p 270.70p 266.50p 270.00p 13883279
26/02/2013 266.80p 272.90p 265.30p 266.50p 23349376
25/02/2013 278.00p 278.78p 270.60p 271.70p 14213215
22/02/2013 274.30p 279.60p 274.00p 277.10p 9451918
21/02/2013 280.00p 281.00p 273.10p 274.00p 11340062
20/02/2013 277.00p 282.84p 276.42p 281.00p 11901110
19/02/2013 273.40p 278.60p 272.62p 276.90p 11900752
18/02/2013 275.20p 276.30p 273.43p 274.20p 7552761
15/02/2013 273.30p 276.20p 272.30p 275.30p 10626789
14/02/2013 274.20p 275.90p 272.32p 273.70p 10203076
13/02/2013 271.80p 277.81p 270.10p 275.90p 14053140
12/02/2013 266.40p 271.50p 266.00p 271.50p 14221104
11/02/2013 266.80p 267.60p 264.93p 267.10p 12532068
08/02/2013 268.00p 269.40p 264.50p 266.70p 13453520
07/02/2013 272.50p 274.90p 265.60p 267.00p 17111136
06/02/2013 270.20p 274.60p 268.70p 272.70p 20067924
05/02/2013 263.00p 270.20p 263.00p 268.90p 18160228
04/02/2013 265.80p 266.50p 247.88p 263.00p 22486408
01/02/2013 257.20p 267.72p 248.60p 264.80p 34331396
31/01/2013 250.60p 251.10p 246.70p 248.60p 15684651
30/01/2013 246.70p 250.88p 245.00p 250.00p 18882820

*Close Price adjusted for both dividends and splits