BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/01/2013 245.00p 246.60p 244.00p 246.20p 22658724
28/01/2013 254.10p 254.40p 251.03p 252.10p 10206689
25/01/2013 249.00p 253.10p 248.60p 253.10p 12619680
24/01/2013 250.00p 250.70p 248.00p 249.20p 12252498
23/01/2013 251.20p 253.30p 249.30p 250.70p 19031016
22/01/2013 250.00p 251.50p 245.00p 249.70p 18149280
21/01/2013 247.00p 249.15p 246.50p 248.70p 10623337
18/01/2013 245.00p 246.50p 244.50p 246.00p 15591885
17/01/2013 242.70p 248.30p 242.00p 244.80p 12998505
16/01/2013 240.30p 241.40p 239.70p 241.20p 14461596
15/01/2013 241.50p 241.60p 238.10p 240.30p 16590300
14/01/2013 246.90p 248.09p 243.10p 243.30p 12752449
11/01/2013 246.30p 247.70p 244.30p 246.00p 11962291
10/01/2013 246.80p 247.96p 245.46p 246.30p 9800292
09/01/2013 246.10p 248.22p 245.30p 247.10p 14590803
08/01/2013 243.00p 246.90p 242.60p 245.10p 16814332
07/01/2013 242.60p 243.10p 240.40p 243.00p 13788429
04/01/2013 237.30p 242.80p 236.30p 242.80p 13177223
03/01/2013 237.80p 238.40p 235.90p 238.30p 8156679
02/01/2013 233.40p 238.60p 233.30p 237.20p 11390630
31/12/2012 233.40p 234.19p 230.82p 231.10p 3135322
28/12/2012 237.40p 238.60p 232.21p 234.00p 8229933
27/12/2012 238.10p 241.30p 237.00p 237.60p 7229951
24/12/2012 239.00p 240.30p 235.30p 237.20p 9792707
21/12/2012 241.00p 241.80p 238.90p 239.80p 23645662
20/12/2012 240.00p 242.81p 239.20p 242.40p 14258266
19/12/2012 238.60p 241.31p 237.08p 241.10p 14329674
18/12/2012 237.30p 238.70p 236.80p 238.40p 12852038
17/12/2012 237.20p 237.60p 233.90p 236.70p 12154267
14/12/2012 237.70p 238.60p 235.77p 237.60p 12433741
13/12/2012 234.80p 237.40p 234.20p 237.40p 12889869
12/12/2012 236.00p 237.50p 233.80p 234.90p 15381409
11/12/2012 235.40p 239.00p 234.90p 236.70p 12739907
10/12/2012 235.20p 235.90p 233.00p 235.90p 10391622
07/12/2012 235.70p 236.50p 233.80p 235.10p 9669971
06/12/2012 234.80p 236.50p 233.50p 236.30p 12045252
05/12/2012 232.40p 235.10p 231.40p 234.40p 14249754
04/12/2012 232.10p 233.30p 230.50p 232.10p 7720685
03/12/2012 234.00p 234.50p 231.80p 232.40p 10655535
30/11/2012 233.40p 234.08p 230.70p 233.50p 20372460
29/11/2012 227.90p 234.40p 227.20p 233.50p 14327564
28/11/2012 225.20p 227.20p 224.20p 226.70p 11186201
27/11/2012 227.00p 228.60p 224.60p 226.30p 9563996
26/11/2012 225.20p 228.20p 224.70p 226.90p 10969124
23/11/2012 224.40p 226.70p 223.00p 226.70p 5665039
22/11/2012 223.80p 225.00p 221.90p 225.00p 6555562
21/11/2012 223.00p 225.60p 222.70p 224.00p 8038789
20/11/2012 222.80p 224.80p 221.00p 223.80p 7454953
19/11/2012 220.80p 223.90p 219.40p 223.90p 14034552
16/11/2012 224.90p 225.30p 218.80p 219.00p 14879000
15/11/2012 223.70p 226.40p 222.90p 225.20p 14221425
14/11/2012 227.90p 228.00p 224.40p 225.00p 14693184
13/11/2012 224.00p 228.20p 222.70p 227.90p 12428941
12/11/2012 224.70p 226.52p 224.23p 224.90p 12983663
09/11/2012 224.20p 225.90p 221.90p 224.30p 10371048
08/11/2012 225.60p 227.90p 224.20p 224.60p 13434469
07/11/2012 230.70p 231.60p 223.50p 223.80p 18243492
06/11/2012 226.60p 229.91p 226.10p 229.80p 14147232
05/11/2012 226.40p 227.30p 225.10p 226.30p 12783894
02/11/2012 226.70p 230.40p 226.10p 227.50p 17166752
01/11/2012 217.00p 229.60p 216.65p 227.00p 39892024
31/10/2012 215.70p 218.20p 212.50p 212.50p 23656730
30/10/2012 214.00p 215.76p 213.30p 215.60p 7351355
29/10/2012 215.00p 216.80p 212.80p 213.90p 14409502
26/10/2012 216.10p 218.00p 215.00p 217.10p 10559101
25/10/2012 216.70p 218.60p 216.20p 217.20p 21485986
24/10/2012 217.30p 218.98p 215.80p 217.30p 18120078
23/10/2012 219.80p 220.70p 215.70p 216.20p 14048775
22/10/2012 219.10p 220.60p 218.06p 219.40p 13557588
19/10/2012 222.70p 222.70p 218.30p 218.90p 30061100
18/10/2012 222.60p 224.00p 221.00p 223.40p 13530541
17/10/2012 219.70p 223.10p 219.00p 222.00p 18978358
16/10/2012 218.10p 220.91p 216.40p 219.90p 17059044
15/10/2012 218.20p 219.50p 214.05p 217.00p 29592144
12/10/2012 220.20p 223.00p 218.34p 218.70p 23605072
11/10/2012 218.80p 221.90p 218.55p 220.90p 16627390
10/10/2012 221.30p 224.20p 219.40p 219.40p 15040207
09/10/2012 227.00p 227.60p 220.50p 221.70p 28937836
08/10/2012 232.20p 233.48p 226.80p 226.90p 23388284
05/10/2012 231.70p 235.20p 231.00p 234.00p 16264386
04/10/2012 233.00p 233.60p 231.10p 231.60p 12790690
03/10/2012 232.10p 233.30p 230.20p 232.60p 10372873
02/10/2012 231.10p 233.70p 229.60p 232.40p 15146511
01/10/2012 230.40p 233.40p 229.50p 232.10p 13622530
28/09/2012 232.60p 234.40p 230.60p 230.70p 14956239
27/09/2012 231.80p 233.71p 230.50p 231.60p 10219815
26/09/2012 233.60p 234.90p 229.40p 230.90p 18638128
25/09/2012 233.30p 235.30p 232.10p 235.00p 16846312
24/09/2012 230.90p 233.70p 229.40p 233.50p 18523008
21/09/2012 229.50p 232.80p 228.20p 232.00p 43448724
20/09/2012 227.00p 229.92p 225.90p 228.40p 17368530
19/09/2012 227.30p 227.80p 226.40p 227.70p 16565637
18/09/2012 227.40p 229.50p 225.50p 227.10p 24878242
17/09/2012 230.00p 231.98p 227.60p 228.20p 24149704
14/09/2012 238.90p 238.90p 231.50p 233.00p 26205466
13/09/2012 235.10p 239.70p 233.50p 236.80p 30972904
12/09/2012 227.80p 235.20p 226.92p 235.20p 38795948
11/09/2012 227.90p 228.80p 225.03p 226.50p 14479105
10/09/2012 227.50p 242.30p 226.80p 228.80p 17368684
07/09/2012 226.50p 228.60p 223.84p 228.00p 20103044
06/09/2012 223.30p 226.60p 222.40p 225.80p 18477404
05/09/2012 222.90p 225.20p 222.00p 222.40p 23354430
04/09/2012 222.40p 224.00p 219.74p 221.30p 31255918
03/09/2012 217.00p 222.50p 216.55p 222.50p 16085064
31/08/2012 218.50p 220.90p 217.00p 217.60p 12835083
30/08/2012 220.00p 220.90p 217.80p 218.50p 9611774
29/08/2012 218.40p 221.10p 217.10p 219.90p 15140744
28/08/2012 214.70p 219.50p 214.30p 219.50p 18094600
24/08/2012 216.50p 218.30p 214.58p 215.20p 12099838
23/08/2012 217.60p 218.16p 214.60p 216.80p 12433088
22/08/2012 218.00p 218.10p 215.32p 215.50p 8324584
21/08/2012 219.10p 221.10p 218.50p 219.20p 9713234
20/08/2012 219.70p 220.40p 217.70p 218.40p 8110791
17/08/2012 217.60p 220.10p 216.70p 219.30p 16544119
16/08/2012 218.20p 218.80p 215.60p 217.10p 9096963
15/08/2012 217.60p 219.40p 216.87p 217.70p 10548518
14/08/2012 219.10p 219.50p 216.53p 218.10p 13169875
13/08/2012 219.20p 219.70p 217.50p 218.40p 9809599
10/08/2012 215.00p 223.30p 214.35p 218.80p 13129465
09/08/2012 220.90p 222.30p 215.10p 216.30p 21175292
08/08/2012 217.70p 225.90p 217.60p 221.70p 17146700
07/08/2012 219.00p 224.66p 219.00p 224.40p 17640252
06/08/2012 215.80p 220.60p 214.90p 219.80p 15723926
03/08/2012 213.20p 216.90p 211.00p 216.30p 28014810
02/08/2012 219.00p 219.70p 213.00p 213.20p 31368050
01/08/2012 217.40p 220.40p 215.30p 218.80p 15198036
31/07/2012 218.50p 219.50p 217.30p 217.30p 15235658
30/07/2012 218.70p 221.90p 217.00p 218.90p 11963501
27/07/2012 217.90p 219.11p 215.10p 218.20p 18024648
26/07/2012 211.40p 217.30p 210.75p 217.30p 22582140
25/07/2012 209.40p 210.33p 201.60p 210.20p 38610200
24/07/2012 219.90p 221.42p 216.50p 217.40p 13823795
23/07/2012 222.00p 223.12p 218.20p 219.60p 11651262
20/07/2012 229.50p 229.51p 223.55p 224.40p 18642028
19/07/2012 226.50p 230.20p 225.20p 229.50p 20363826
18/07/2012 222.00p 225.80p 220.30p 225.80p 13058901
17/07/2012 222.60p 222.66p 220.80p 220.80p 19793784
16/07/2012 222.40p 222.50p 220.40p 221.90p 10658703
13/07/2012 216.00p 222.95p 216.00p 222.30p 31065068
12/07/2012 218.10p 218.20p 214.50p 214.70p 12340537
11/07/2012 216.90p 219.70p 216.41p 219.10p 11141601
10/07/2012 216.70p 218.94p 214.10p 217.30p 16440821
09/07/2012 215.90p 217.50p 214.60p 216.10p 16230126
06/07/2012 213.20p 216.20p 212.66p 215.20p 15336873
05/07/2012 215.00p 216.10p 211.80p 213.10p 14284480
04/07/2012 213.90p 215.20p 213.30p 214.60p 10452722
03/07/2012 215.30p 216.20p 213.40p 213.90p 13440208
02/07/2012 212.00p 215.60p 211.90p 215.30p 14712913
29/06/2012 211.00p 213.27p 210.00p 211.40p 19331756
28/06/2012 205.40p 207.42p 203.10p 207.40p 19577274
27/06/2012 201.70p 206.30p 201.40p 205.40p 22368460
26/06/2012 201.60p 202.84p 200.70p 200.70p 11790556
25/06/2012 201.50p 203.82p 201.00p 201.00p 20827048
22/06/2012 200.40p 206.40p 199.20p 205.00p 16433600
21/06/2012 201.90p 203.00p 200.90p 201.50p 21137144
20/06/2012 202.70p 204.50p 201.30p 202.70p 22534198
19/06/2012 202.30p 204.60p 202.10p 203.70p 15740498
18/06/2012 201.70p 201.90p 199.10p 201.90p 18148024
15/06/2012 201.70p 203.48p 197.40p 201.20p 52832944
14/06/2012 200.00p 204.72p 198.40p 201.70p 46291704
13/06/2012 212.40p 212.90p 208.07p 209.10p 16838376
12/06/2012 206.90p 211.60p 206.87p 211.60p 18455578
11/06/2012 209.00p 210.00p 206.90p 207.30p 10540643
08/06/2012 204.10p 206.70p 203.40p 206.50p 11472801
07/06/2012 205.00p 206.60p 203.60p 205.40p 15384300
06/06/2012 203.80p 205.23p 201.40p 204.00p 16988746
01/06/2012 208.90p 208.90p 202.90p 203.20p 19724000
31/05/2012 206.70p 207.40p 203.70p 206.30p 19488792
30/05/2012 205.30p 207.92p 204.50p 205.60p 13518742
29/05/2012 205.90p 206.70p 203.80p 206.50p 10321123
28/05/2012 208.10p 208.84p 204.70p 205.30p 8120785
25/05/2012 207.10p 208.40p 205.20p 206.40p 15392034
24/05/2012 206.50p 207.90p 204.40p 206.20p 10851864
23/05/2012 205.50p 207.57p 204.60p 204.90p 15171530
22/05/2012 204.40p 207.90p 204.00p 207.80p 16970596
21/05/2012 203.80p 205.80p 202.60p 203.20p 10911926
18/05/2012 201.90p 206.00p 200.79p 204.00p 21642744
17/05/2012 207.00p 207.79p 200.30p 202.50p 18030424
16/05/2012 205.50p 209.40p 205.10p 207.10p 16861004
15/05/2012 208.90p 208.90p 205.80p 207.30p 20568652
14/05/2012 208.50p 210.53p 203.80p 204.90p 24031484
11/05/2012 211.80p 211.80p 206.10p 209.70p 25800028
10/05/2012 219.50p 219.78p 210.30p 211.50p 33861796
09/05/2012 214.80p 220.10p 213.39p 217.20p 19645096
08/05/2012 218.10p 219.79p 214.12p 214.50p 23784032
04/05/2012 215.50p 217.60p 214.40p 214.90p 16095919
03/05/2012 214.30p 216.80p 214.10p 215.90p 11157694
02/05/2012 217.00p 217.00p 213.20p 213.50p 16798608
01/05/2012 211.30p 217.40p 211.17p 216.90p 9758770
30/04/2012 213.30p 214.00p 210.40p 210.80p 13480319
27/04/2012 215.00p 215.10p 211.60p 212.90p 23081584
26/04/2012 216.30p 217.13p 212.80p 216.10p 15424264
25/04/2012 214.10p 216.43p 213.80p 216.00p 12782373
24/04/2012 210.60p 213.98p 210.00p 213.70p 24496876
23/04/2012 215.50p 216.50p 210.70p 210.90p 17569220
20/04/2012 216.20p 219.10p 215.70p 218.20p 16611003
19/04/2012 218.00p 219.50p 214.50p 216.30p 19955172
18/04/2012 219.50p 219.50p 216.03p 216.70p 13646223
17/04/2012 215.90p 220.00p 214.90p 219.70p 16074858
16/04/2012 216.60p 217.90p 215.20p 215.70p 14532994

*Close Price adjusted for both dividends and splits