BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/10/2021 143.50p 146.45p 143.50p 145.25p 17995260
11/10/2021 146.25p 147.01p 144.95p 146.50p 20254578
08/10/2021 146.15p 146.60p 143.60p 146.35p 32975208
07/10/2021 147.50p 149.42p 145.90p 146.25p 18158240
06/10/2021 149.40p 150.40p 145.75p 146.50p 24115216
05/10/2021 151.80p 153.70p 149.05p 151.35p 18018542
04/10/2021 152.00p 153.05p 146.35p 151.45p 41638296
01/10/2021 158.50p 158.85p 156.58p 158.85p 15366236
30/09/2021 163.50p 164.80p 159.52p 159.80p 19417356
29/09/2021 162.60p 163.93p 161.10p 162.70p 30482460
28/09/2021 161.95p 164.55p 161.05p 162.25p 16668380
27/09/2021 159.20p 164.35p 158.99p 162.60p 18940640
24/09/2021 158.40p 159.35p 157.25p 158.45p 11993506
23/09/2021 160.45p 161.24p 157.80p 158.65p 19258784
22/09/2021 159.25p 160.91p 155.10p 160.30p 12706878
21/09/2021 155.95p 162.15p 154.65p 159.50p 22261202
20/09/2021 153.80p 156.10p 152.95p 155.30p 12431567
17/09/2021 155.75p 158.60p 154.75p 156.15p 113487320
16/09/2021 155.00p 156.30p 154.10p 154.70p 17870534
15/09/2021 155.10p 155.95p 152.90p 154.85p 24791354
14/09/2021 159.20p 160.60p 155.40p 155.55p 51738888
13/09/2021 159.65p 160.90p 158.45p 159.75p 10269453
10/09/2021 163.15p 163.15p 158.50p 159.25p 11015771
09/09/2021 163.20p 163.94p 159.35p 161.20p 14456710
08/09/2021 165.00p 166.53p 162.80p 164.85p 9477709
07/09/2021 164.55p 169.55p 163.95p 164.65p 19308234
06/09/2021 162.15p 166.43p 161.20p 164.80p 12038215
03/09/2021 162.05p 164.00p 161.45p 162.05p 15534028
02/09/2021 167.80p 168.20p 161.52p 162.15p 22755712
01/09/2021 170.75p 172.25p 168.45p 168.65p 13590847
31/08/2021 170.40p 170.45p 167.77p 169.80p 20528998
27/08/2021 168.95p 169.95p 166.70p 169.95p 15789554
26/08/2021 169.15p 170.45p 168.20p 169.40p 8686080
25/08/2021 167.75p 170.95p 167.75p 170.05p 13672619
24/08/2021 169.05p 169.90p 164.50p 168.20p 16556340
23/08/2021 174.40p 174.45p 166.15p 168.15p 18292392
20/08/2021 170.95p 173.50p 170.50p 173.40p 18314952
19/08/2021 170.85p 172.25p 170.00p 171.10p 12526162
18/08/2021 174.15p 175.35p 171.90p 173.25p 10667571
17/08/2021 175.10p 176.71p 172.20p 174.15p 11519223
16/08/2021 177.00p 178.71p 174.75p 175.95p 10504277
13/08/2021 178.85p 179.45p 176.40p 178.05p 10410735
12/08/2021 176.60p 179.82p 176.15p 178.40p 10598028
11/08/2021 176.15p 177.85p 176.15p 176.85p 8914932
10/08/2021 175.45p 177.10p 174.60p 176.75p 8366675
09/08/2021 175.45p 175.60p 173.70p 175.40p 7348649
06/08/2021 174.35p 176.25p 173.45p 175.60p 8304549
05/08/2021 173.45p 174.80p 171.40p 174.55p 15704841
04/08/2021 175.55p 175.65p 172.35p 174.25p 11868626
03/08/2021 174.75p 178.25p 174.35p 174.85p 12400180
02/08/2021 175.00p 178.00p 173.75p 174.70p 13763785
30/07/2021 170.70p 175.76p 170.65p 173.60p 29274580
29/07/2021 176.00p 179.02p 167.40p 171.90p 52626852
28/07/2021 182.80p 185.85p 181.39p 183.95p 15618436
27/07/2021 183.70p 184.50p 180.80p 182.60p 10273728
26/07/2021 183.20p 185.60p 181.67p 183.75p 14776599
23/07/2021 182.00p 186.50p 181.58p 184.75p 12932452
22/07/2021 184.95p 185.65p 181.70p 182.10p 12286563
21/07/2021 179.55p 185.06p 179.00p 184.05p 19946872
20/07/2021 179.35p 180.75p 178.24p 179.35p 23987208
19/07/2021 183.95p 185.20p 177.15p 178.15p 23158992
16/07/2021 185.65p 188.10p 184.80p 186.75p 21225398
15/07/2021 185.95p 186.40p 184.75p 185.35p 13851331
14/07/2021 186.15p 188.30p 185.55p 186.30p 26501712
13/07/2021 188.15p 189.10p 186.73p 187.10p 10345950
12/07/2021 187.25p 187.95p 184.60p 187.30p 11905471
09/07/2021 186.50p 188.25p 185.70p 187.55p 13739711
08/07/2021 188.30p 188.30p 183.34p 185.45p 28614102
07/07/2021 191.70p 192.00p 188.35p 189.65p 21343964
06/07/2021 194.35p 194.90p 191.15p 191.15p 19206034
05/07/2021 195.35p 196.35p 194.31p 194.60p 13298726
02/07/2021 196.95p 198.10p 194.00p 195.00p 14720601
01/07/2021 195.00p 196.75p 193.53p 196.00p 18221324
30/06/2021 196.40p 196.40p 192.75p 194.00p 23414860
29/06/2021 199.25p 200.20p 194.08p 195.50p 25290938
28/06/2021 204.30p 204.30p 199.45p 199.85p 16223968
25/06/2021 203.00p 204.70p 201.84p 204.20p 15282120
24/06/2021 205.70p 206.12p 201.20p 202.70p 32250176
23/06/2021 202.60p 206.70p 202.60p 205.30p 22336908
22/06/2021 203.30p 205.90p 202.30p 202.60p 18824128
21/06/2021 198.80p 201.80p 195.20p 201.60p 23076000
18/06/2021 205.00p 205.12p 198.05p 199.95p 45770704
17/06/2021 199.15p 206.60p 198.40p 205.60p 37681708
16/06/2021 197.20p 203.13p 197.10p 200.20p 35776440
15/06/2021 192.00p 199.35p 190.90p 197.35p 38183600
14/06/2021 192.10p 197.30p 191.70p 191.85p 25494864
11/06/2021 195.20p 197.72p 188.75p 191.80p 25713796
10/06/2021 190.00p 198.15p 184.50p 195.15p 48123236
09/06/2021 185.00p 185.85p 183.15p 183.15p 20717256
08/06/2021 183.50p 187.10p 183.25p 185.75p 27341068
07/06/2021 178.05p 184.65p 177.60p 183.50p 480165856
04/06/2021 177.00p 177.65p 174.82p 177.00p 11452120
03/06/2021 178.25p 180.40p 173.10p 176.95p 31137546
02/06/2021 179.95p 180.95p 177.45p 180.40p 17270264
01/06/2021 175.35p 179.80p 173.31p 179.80p 21541540
31/05/2021 176.70p 177.20p 173.25p 174.85p 81234195
28/05/2021 176.70p 177.20p 173.25p 174.85p 81234192
27/05/2021 174.75p 176.50p 173.10p 176.50p 73321848
26/05/2021 174.40p 177.65p 174.00p 176.20p 21425142
25/05/2021 178.20p 178.65p 173.76p 174.10p 29826140
24/05/2021 176.10p 179.10p 176.10p 178.00p 52846304
21/05/2021 170.95p 176.77p 169.20p 175.90p 56661600
20/05/2021 170.00p 171.25p 167.60p 170.85p 34903108
19/05/2021 169.00p 172.00p 167.55p 172.00p 26490052
18/05/2021 166.20p 171.25p 165.25p 170.50p 30188712
17/05/2021 161.80p 167.45p 161.50p 166.20p 56244844
14/05/2021 160.15p 165.40p 159.43p 161.70p 57285200
13/05/2021 160.60p 165.25p 158.51p 159.05p 42319808
12/05/2021 167.95p 169.70p 166.86p 169.05p 62993776
11/05/2021 169.00p 171.50p 167.55p 168.45p 23493052
10/05/2021 170.25p 171.20p 169.20p 170.85p 47263304
07/05/2021 172.35p 172.35p 168.48p 169.60p 18266044
06/05/2021 170.40p 171.25p 167.95p 171.20p 38730288
05/05/2021 168.55p 171.10p 168.08p 170.25p 21327054
04/05/2021 166.95p 169.00p 166.10p 167.95p 46523128
30/04/2021 164.10p 165.62p 163.20p 164.95p 23219170
29/04/2021 162.25p 164.75p 161.15p 163.80p 26222312
28/04/2021 159.10p 160.55p 158.70p 159.85p 31227104
27/04/2021 156.50p 158.65p 155.50p 158.60p 23772986
26/04/2021 154.90p 157.10p 153.85p 156.55p 12750688
23/04/2021 153.90p 155.65p 153.10p 155.05p 20906012
22/04/2021 153.15p 154.95p 152.05p 154.45p 14277915
21/04/2021 152.00p 154.95p 150.42p 153.25p 15139368
20/04/2021 154.30p 155.10p 153.07p 153.10p 16008458
19/04/2021 153.80p 155.39p 153.20p 154.65p 12525280
16/04/2021 152.00p 155.00p 150.15p 154.35p 20754158
15/04/2021 151.00p 152.00p 149.35p 150.55p 15087732
14/04/2021 150.55p 150.55p 147.85p 150.20p 17225112
13/04/2021 152.65p 153.25p 149.25p 150.80p 13293330
12/04/2021 152.50p 153.55p 150.70p 152.05p 15950041
09/04/2021 155.15p 155.20p 152.38p 153.50p 13034958
08/04/2021 157.00p 157.20p 153.20p 155.20p 20782676
07/04/2021 153.70p 156.80p 153.59p 156.40p 23184416
06/04/2021 157.00p 157.35p 152.35p 152.65p 21166368
01/04/2021 155.20p 157.20p 154.25p 156.45p 22927690
31/03/2021 154.65p 157.73p 154.50p 154.80p 40570800
30/03/2021 153.20p 154.70p 150.89p 153.70p 19727128
29/03/2021 149.55p 152.60p 149.10p 152.40p 22243258
26/03/2021 146.40p 148.30p 145.65p 148.05p 12246691
25/03/2021 145.75p 149.65p 144.64p 145.35p 14947324
24/03/2021 147.70p 148.72p 145.73p 146.25p 24512188
23/03/2021 145.25p 149.80p 144.75p 148.95p 18644216
22/03/2021 144.65p 147.85p 143.00p 145.70p 20690324
19/03/2021 150.00p 155.35p 145.35p 145.35p 66354072
18/03/2021 153.45p 154.30p 145.47p 151.30p 30026844
17/03/2021 146.05p 153.50p 145.60p 152.50p 49417476
16/03/2021 139.25p 144.05p 137.79p 143.20p 27889736
15/03/2021 138.55p 142.06p 138.05p 138.60p 22772276
12/03/2021 135.10p 138.55p 135.10p 137.25p 16538487
11/03/2021 137.85p 138.38p 135.40p 136.15p 11807715
10/03/2021 136.30p 138.22p 134.65p 137.25p 14448974
09/03/2021 135.80p 141.35p 135.80p 136.90p 20439916
08/03/2021 140.95p 141.40p 135.55p 137.30p 27779330
05/03/2021 133.65p 144.50p 133.05p 141.45p 42702528
04/03/2021 133.00p 135.30p 131.90p 134.80p 22218576
03/03/2021 127.35p 138.25p 126.40p 134.40p 35284736
02/03/2021 126.20p 128.20p 125.50p 125.90p 17002814
01/03/2021 124.35p 126.35p 123.85p 126.35p 18693456
26/02/2021 126.50p 127.80p 122.65p 123.55p 34615424
25/02/2021 131.40p 131.80p 127.05p 127.20p 22913140
24/02/2021 131.00p 132.60p 127.10p 130.65p 20898972
23/02/2021 130.95p 132.55p 128.05p 132.30p 17670916
22/02/2021 130.80p 132.20p 127.70p 131.75p 15663700
19/02/2021 127.15p 131.95p 126.65p 131.40p 25463756
18/02/2021 129.85p 131.35p 126.55p 127.40p 15496785
17/02/2021 128.00p 130.30p 127.10p 129.85p 17931864
16/02/2021 130.15p 131.45p 127.30p 128.10p 12533875
15/02/2021 124.95p 130.55p 124.50p 129.60p 18275668
12/02/2021 122.25p 124.58p 121.25p 124.05p 14844084
11/02/2021 123.15p 123.15p 121.30p 122.80p 16673526
10/02/2021 123.10p 124.65p 122.20p 123.30p 13723350
09/02/2021 122.25p 123.50p 120.45p 122.15p 18112356
08/02/2021 124.25p 125.75p 122.55p 122.60p 28511618
05/02/2021 124.90p 127.00p 122.25p 124.50p 24462496
04/02/2021 132.55p 133.90p 122.90p 124.55p 35091004
03/02/2021 128.10p 129.60p 126.94p 128.70p 24459940
02/02/2021 128.70p 129.60p 126.45p 126.45p 22181072
01/02/2021 125.60p 129.05p 124.60p 127.60p 14959022
29/01/2021 127.10p 129.14p 124.85p 125.60p 28079056
28/01/2021 130.00p 132.00p 127.55p 129.00p 23291698
27/01/2021 132.20p 136.35p 130.40p 131.50p 25172620
26/01/2021 132.90p 134.60p 132.45p 133.10p 13637777
25/01/2021 134.80p 135.30p 130.45p 131.60p 18933622
22/01/2021 135.90p 136.05p 134.50p 134.95p 27814564
21/01/2021 138.80p 139.60p 134.73p 136.00p 14174591
20/01/2021 138.15p 139.23p 135.80p 138.10p 13628423
19/01/2021 138.70p 138.97p 136.31p 138.10p 13584676
18/01/2021 138.50p 138.85p 136.55p 138.70p 12281739
15/01/2021 140.20p 140.95p 139.10p 140.85p 16954134
14/01/2021 143.55p 144.25p 141.25p 141.25p 16924658
13/01/2021 144.00p 145.03p 142.80p 142.80p 16758309
12/01/2021 143.00p 144.55p 141.95p 144.00p 17297210
11/01/2021 142.40p 143.50p 140.60p 142.70p 20035880
08/01/2021 146.40p 146.65p 141.15p 143.00p 25831120
07/01/2021 142.60p 148.00p 140.30p 146.85p 22616104
06/01/2021 137.15p 143.36p 135.70p 141.05p 28214388
05/01/2021 135.00p 137.66p 133.81p 135.40p 11834503
04/01/2021 135.00p 138.15p 133.45p 135.80p 17634648
31/12/2020 132.60p 134.00p 131.40p 132.25p 10025729
30/12/2020 135.80p 137.40p 134.85p 135.30p 10060501

*Close Price adjusted for both dividends and splits