BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/12/2020 139.70p 140.70p 135.85p 135.95p 15640413
28/12/2020 137.00p 140.21p 135.80p 138.35p 7690091
24/12/2020 137.00p 140.21p 135.80p 138.35p 7690091
23/12/2020 133.50p 138.95p 132.95p 136.85p 18751160
22/12/2020 132.00p 134.05p 130.39p 133.50p 9511818
21/12/2020 131.55p 132.95p 127.65p 132.00p 16698900
18/12/2020 138.00p 138.37p 134.01p 135.30p 35741040
17/12/2020 138.55p 139.22p 135.85p 138.55p 21909486
16/12/2020 137.85p 138.45p 136.32p 137.10p 23416652
15/12/2020 135.00p 137.85p 133.36p 137.25p 24521776
14/12/2020 132.50p 137.71p 132.48p 134.30p 24912654
11/12/2020 134.85p 135.10p 130.40p 131.25p 33687824
10/12/2020 138.45p 139.07p 134.57p 135.70p 25877732
09/12/2020 135.75p 140.95p 135.19p 138.30p 35515164
08/12/2020 133.10p 134.10p 131.85p 134.10p 21106300
07/12/2020 135.80p 135.80p 130.20p 133.10p 27421236
04/12/2020 134.75p 137.55p 133.75p 134.90p 32457572
03/12/2020 125.55p 135.65p 123.85p 134.45p 56310972
02/12/2020 124.05p 126.65p 121.05p 126.35p 27959540
01/12/2020 117.15p 124.70p 116.65p 123.05p 28439380
30/11/2020 121.30p 121.50p 116.80p 116.80p 46338924
27/11/2020 121.50p 123.85p 120.10p 121.30p 49767532
26/11/2020 125.25p 125.65p 121.00p 122.30p 23536358
25/11/2020 126.50p 128.55p 123.95p 125.50p 42598916
24/11/2020 120.00p 125.25p 119.75p 125.25p 33442182
23/11/2020 122.90p 123.94p 119.55p 120.25p 27533422
20/11/2020 127.65p 128.00p 122.12p 122.30p 31075852
19/11/2020 128.20p 128.90p 127.10p 128.00p 30468188
18/11/2020 125.80p 130.45p 125.20p 130.30p 37497624
17/11/2020 127.55p 127.60p 124.40p 126.65p 35132728
16/11/2020 123.40p 127.65p 123.40p 127.50p 25769108
13/11/2020 122.15p 125.15p 120.50p 123.00p 29605532
12/11/2020 121.10p 124.05p 118.62p 122.75p 35129208
10/11/2020 106.30p 119.20p 104.60p 119.20p 65618676
09/11/2020 101.80p 107.50p 100.70p 105.95p 46995940
06/11/2020 103.35p 104.40p 100.95p 100.95p 20697164
05/11/2020 100.40p 102.65p 99.10p 102.00p 28289460
04/11/2020 100.00p 100.91p 98.70p 99.42p 32961284
03/11/2020 102.10p 103.19p 100.45p 100.95p 22147624
02/11/2020 101.55p 102.20p 99.44p 101.70p 22649544
30/10/2020 99.18p 102.90p 98.78p 101.40p 24057304
29/10/2020 110.00p 111.00p 99.12p 99.12p 57563980
28/10/2020 101.60p 103.10p 99.84p 101.65p 26507508
27/10/2020 106.45p 107.05p 103.20p 103.20p 18528744
26/10/2020 103.45p 108.35p 102.85p 106.05p 28963628
23/10/2020 101.15p 104.55p 100.35p 104.55p 23281376
22/10/2020 99.86p 101.50p 98.38p 101.15p 16514275
21/10/2020 99.54p 101.90p 99.50p 100.00p 18244912
20/10/2020 98.40p 100.78p 97.24p 100.05p 22073158
19/10/2020 100.20p 102.10p 98.50p 98.84p 20768354
16/10/2020 102.80p 102.95p 99.56p 100.40p 23954438
15/10/2020 105.30p 105.50p 101.70p 102.20p 25221752
14/10/2020 107.05p 107.85p 105.60p 105.95p 12223709
13/10/2020 108.65p 108.65p 105.87p 106.60p 14153182
12/10/2020 108.20p 110.00p 107.50p 108.15p 20807958
09/10/2020 107.40p 108.60p 106.35p 107.10p 17277440
08/10/2020 103.05p 107.29p 101.25p 106.55p 26866460
07/10/2020 103.95p 104.60p 100.20p 102.85p 28024888
06/10/2020 100.80p 104.30p 99.86p 104.30p 26039724
05/10/2020 99.80p 102.35p 99.20p 100.30p 21396856
02/10/2020 98.20p 99.10p 97.04p 98.70p 18787640
01/10/2020 99.46p 100.68p 97.70p 98.88p 21030924
30/09/2020 97.38p 100.63p 95.40p 98.38p 29536064
29/09/2020 100.15p 100.84p 97.86p 97.86p 25945934
28/09/2020 100.00p 101.60p 99.22p 100.30p 19997004
25/09/2020 100.25p 101.71p 98.60p 98.94p 24448668
24/09/2020 100.80p 103.05p 100.15p 100.25p 21739516
23/09/2020 105.25p 105.25p 1.02p 101.70p 19607536
22/09/2020 103.40p 105.05p 101.55p 103.45p 21013602
21/09/2020 108.25p 108.30p 103.07p 103.35p 29694284
18/09/2020 109.50p 111.30p 108.55p 109.35p 58114112
17/09/2020 109.55p 110.89p 108.20p 110.20p 18539576
16/09/2020 111.60p 112.20p 109.45p 111.25p 24409068
15/09/2020 111.00p 112.40p 108.95p 112.00p 24423124
14/09/2020 110.75p 112.00p 108.96p 111.15p 23893476
11/09/2020 110.75p 111.40p 109.18p 109.80p 16362421
10/09/2020 109.90p 111.35p 108.66p 110.55p 20592478
09/09/2020 104.00p 110.75p 103.50p 110.00p 36901656
08/09/2020 105.80p 107.47p 103.37p 104.15p 31223552
07/09/2020 102.15p 103.52p 100.20p 103.50p 16463013
04/09/2020 102.50p 104.18p 101.35p 101.65p 19492536
03/09/2020 102.20p 106.00p 102.15p 103.40p 19393248
02/09/2020 100.35p 102.50p 99.28p 101.70p 23036936
01/09/2020 107.00p 108.10p 100.00p 100.00p 42430932
31/08/2020 106.35p 107.65p 104.65p 104.65p 17322395
28/08/2020 106.35p 107.65p 104.65p 104.65p 17322396
27/08/2020 107.10p 108.07p 105.50p 105.85p 14850830
26/08/2020 106.90p 108.20p 105.80p 106.80p 14332845
25/08/2020 109.95p 112.15p 106.95p 106.95p 30225996
24/08/2020 109.00p 110.08p 105.43p 109.00p 40619384
21/08/2020 103.60p 104.10p 100.92p 101.80p 17561672
20/08/2020 104.50p 105.16p 103.09p 103.10p 15030639
19/08/2020 104.25p 105.90p 102.90p 105.50p 13067692
18/08/2020 105.25p 107.90p 103.77p 103.90p 18535036
17/08/2020 107.70p 108.50p 105.57p 106.00p 9450895
14/08/2020 108.10p 108.56p 104.50p 108.05p 16522454
13/08/2020 107.95p 109.88p 107.70p 108.00p 14602330
12/08/2020 109.45p 112.10p 109.11p 110.20p 20640484
11/08/2020 108.50p 111.00p 108.25p 109.05p 22443592
10/08/2020 106.05p 108.20p 105.50p 107.85p 18273576
07/08/2020 103.60p 106.05p 103.15p 105.75p 14468036
06/08/2020 104.70p 105.11p 101.52p 103.60p 23926824
05/08/2020 105.40p 108.77p 104.50p 105.20p 22958632
04/08/2020 99.34p 106.55p 99.00p 106.10p 40450783
03/08/2020 100.00p 100.57p 94.68p 98.02p 32670453
31/07/2020 109.00p 110.40p 98.58p 98.58p 55042900
30/07/2020 111.50p 111.70p 107.15p 107.85p 18523803
29/07/2020 110.00p 113.00p 108.42p 111.90p 19284817
28/07/2020 109.55p 112.10p 107.42p 109.95p 26646748
27/07/2020 111.95p 112.28p 108.05p 108.05p 18998426
24/07/2020 111.85p 113.60p 110.70p 112.35p 16187730
23/07/2020 114.50p 114.50p 111.50p 112.75p 14304501
22/07/2020 115.15p 116.85p 112.69p 114.10p 18632060
21/07/2020 116.30p 116.38p 114.50p 116.00p 21585077
20/07/2020 116.40p 116.45p 114.15p 115.50p 12628045
17/07/2020 115.10p 118.85p 112.95p 116.75p 29429980
16/07/2020 112.70p 115.55p 112.70p 115.15p 18771182
15/07/2020 116.70p 118.00p 112.30p 113.45p 26482536
14/07/2020 110.55p 116.40p 110.39p 115.60p 36096292
13/07/2020 111.55p 112.00p 109.50p 111.10p 16501462
10/07/2020 106.55p 110.15p 106.53p 110.00p 11741112
09/07/2020 108.25p 108.80p 106.40p 107.85p 15141821
08/07/2020 106.75p 108.80p 106.39p 107.00p 17609632
07/07/2020 109.20p 110.18p 106.90p 107.30p 21670916
06/07/2020 113.00p 113.50p 109.50p 109.50p 21577426
03/07/2020 113.90p 114.25p 110.15p 111.35p 14631047
02/07/2020 112.40p 114.60p 112.00p 113.25p 41564768
01/07/2020 114.65p 114.75p 110.60p 111.00p 24771580
30/06/2020 116.35p 117.50p 113.90p 114.05p 28248664
29/06/2020 113.85p 116.50p 112.65p 116.40p 27132220
26/06/2020 118.75p 120.15p 114.55p 114.55p 20186004
25/06/2020 116.45p 117.65p 113.50p 117.60p 19941678
24/06/2020 119.55p 120.48p 116.40p 116.40p 17624804
23/06/2020 120.75p 122.70p 119.95p 121.05p 18584072
22/06/2020 120.35p 122.55p 118.70p 120.35p 25091598
19/06/2020 118.05p 120.00p 117.10p 118.55p 44498036
18/06/2020 117.40p 118.83p 115.43p 118.15p 16152515
17/06/2020 118.20p 121.00p 117.40p 118.20p 29882988
16/06/2020 116.50p 119.06p 115.85p 117.70p 20700716
15/06/2020 112.50p 114.60p 111.57p 113.65p 19915324
12/06/2020 113.30p 117.40p 111.10p 115.30p 26582940
11/06/2020 119.00p 119.25p 113.40p 114.00p 37757296
10/06/2020 123.35p 123.80p 119.70p 120.50p 32142664
09/06/2020 126.15p 127.45p 122.05p 122.05p 36029176
08/06/2020 118.90p 128.35p 117.40p 126.35p 40469184
05/06/2020 116.00p 121.10p 115.70p 119.95p 44569832
04/06/2020 116.90p 118.53p 115.25p 115.80p 27604934
03/06/2020 118.50p 119.00p 115.85p 117.90p 26923846
02/06/2020 119.75p 120.30p 117.20p 117.60p 31635884
01/06/2020 117.80p 120.75p 116.55p 119.10p 24456152
28/05/2020 119.85p 121.00p 118.45p 118.75p 33922780
27/05/2020 115.90p 122.00p 115.55p 119.70p 37069748
26/05/2020 118.50p 119.20p 113.55p 115.10p 29060760
22/05/2020 113.20p 116.05p 111.55p 115.80p 23436948
21/05/2020 110.05p 115.80p 109.60p 114.70p 26193816
20/05/2020 111.05p 111.35p 107.85p 110.60p 26670832
19/05/2020 111.15p 112.65p 109.15p 111.25p 30214910
18/05/2020 109.40p 110.88p 107.05p 110.35p 26133398
15/05/2020 108.50p 112.65p 106.75p 107.70p 70807736
14/05/2020 101.00p 103.00p 98.39p 102.15p 46387160
13/05/2020 108.20p 108.45p 101.40p 101.40p 44626024
12/05/2020 107.00p 110.45p 106.35p 108.80p 41323800
11/05/2020 107.00p 108.59p 104.66p 106.75p 38587736
07/05/2020 104.00p 109.51p 101.10p 104.95p 131684496
06/05/2020 115.95p 118.20p 114.25p 114.25p 21018052
05/05/2020 115.00p 118.90p 114.35p 115.35p 26808568
01/05/2020 115.40p 117.10p 112.90p 112.90p 20043692
30/04/2020 120.20p 121.15p 116.05p 116.05p 40842068
29/04/2020 120.10p 123.36p 119.40p 119.85p 33457372
28/04/2020 116.10p 120.65p 115.05p 120.35p 23544068
27/04/2020 117.80p 118.55p 115.55p 117.35p 20102130
24/04/2020 117.00p 119.15p 114.99p 115.45p 25449056
23/04/2020 117.00p 121.30p 115.67p 120.05p 21181994
22/04/2020 117.35p 118.71p 113.76p 116.95p 23902520
21/04/2020 119.25p 120.65p 115.65p 115.95p 21905460
20/04/2020 122.25p 122.30p 117.95p 121.65p 18980468
16/04/2020 119.50p 122.25p 118.50p 121.45p 23380018
15/04/2020 124.50p 126.35p 118.55p 118.65p 24177540
14/04/2020 127.60p 130.00p 124.02p 124.15p 25463196
09/04/2020 123.60p 126.48p 119.90p 125.80p 22158324
08/04/2020 119.00p 123.55p 116.25p 122.25p 21670698
07/04/2020 120.55p 125.10p 119.60p 121.70p 31270900
06/04/2020 114.25p 117.90p 113.00p 117.00p 35076516
03/04/2020 115.05p 115.95p 110.70p 111.30p 28154276
02/04/2020 115.10p 118.50p 113.50p 115.00p 29819438
01/04/2020 115.50p 118.28p 113.15p 114.80p 34480520
31/03/2020 120.84p 125.00p 116.68p 117.90p 38658336
30/03/2020 122.40p 124.29p 117.08p 119.42p 44713476
27/03/2020 127.72p 129.22p 118.24p 119.40p 37806476
26/03/2020 127.12p 135.14p 127.12p 131.28p 31053786
25/03/2020 132.00p 136.46p 126.64p 131.56p 93766312
24/03/2020 121.74p 132.82p 121.42p 132.82p 35001396
23/03/2020 120.24p 125.62p 114.26p 117.78p 45314980
20/03/2020 135.00p 137.66p 124.94p 126.08p 69070672
19/03/2020 127.00p 135.82p 122.58p 129.44p 48832540
18/03/2020 119.34p 136.32p 118.86p 127.00p 52234188
17/03/2020 117.48p 122.26p 112.40p 121.20p 44435668
16/03/2020 107.84p 114.26p 102.90p 112.94p 60101584
13/03/2020 111.30p 118.80p 109.54p 112.30p 61001404
12/03/2020 117.36p 118.73p 107.32p 107.32p 55722472

*Close Price adjusted for both dividends and splits