BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/05/2019 195.98p 196.28p 194.10p 194.56p 21612602
29/05/2019 195.40p 196.78p 194.66p 196.00p 16586063
28/05/2019 196.26p 197.62p 194.84p 196.62p 33546640
24/05/2019 199.18p 199.78p 195.44p 196.26p 28169320
23/05/2019 202.45p 203.75p 198.20p 198.52p 25778804
22/05/2019 203.60p 204.00p 200.30p 204.00p 20721424
21/05/2019 203.25p 205.10p 200.55p 203.40p 20727716
20/05/2019 202.75p 205.20p 201.13p 203.25p 14408749
17/05/2019 203.10p 204.05p 200.25p 202.75p 29801952
16/05/2019 205.15p 206.05p 203.45p 204.90p 19879188
15/05/2019 206.75p 206.79p 204.20p 205.20p 25698068
14/05/2019 204.70p 210.40p 203.95p 206.70p 20991092
13/05/2019 209.30p 209.90p 202.43p 205.30p 28203006
10/05/2019 211.30p 213.15p 208.70p 208.80p 21641908
09/05/2019 213.00p 224.00p 208.15p 210.75p 32371282
08/05/2019 225.30p 226.15p 218.60p 219.25p 52169536
07/05/2019 226.05p 229.80p 224.75p 224.90p 17166516
03/05/2019 227.00p 227.63p 225.35p 226.50p 9637543
02/05/2019 226.75p 229.45p 224.75p 225.75p 16414792
01/05/2019 228.90p 230.70p 228.64p 229.00p 5758231
30/04/2019 229.95p 230.70p 227.40p 229.05p 16421771
29/04/2019 229.75p 231.05p 228.45p 229.90p 10140149
26/04/2019 225.45p 230.52p 224.20p 230.00p 17630226
25/04/2019 225.25p 225.90p 220.60p 224.95p 17703132
24/04/2019 227.35p 227.73p 224.10p 225.25p 11992947
23/04/2019 230.70p 230.70p 224.40p 227.65p 19194184
18/04/2019 231.00p 231.15p 228.60p 229.85p 10617823
17/04/2019 230.45p 231.05p 229.40p 230.70p 12961150
16/04/2019 228.40p 231.50p 227.60p 229.90p 18510206
15/04/2019 226.00p 227.75p 224.95p 227.35p 11240600
12/04/2019 225.55p 226.95p 224.55p 224.85p 13602816
11/04/2019 224.15p 225.65p 194.74p 224.95p 12688976
10/04/2019 224.75p 225.85p 223.15p 224.45p 9024457
09/04/2019 222.70p 224.39p 221.75p 224.15p 12385094
08/04/2019 224.05p 224.35p 222.80p 223.55p 12319961
05/04/2019 227.60p 227.65p 222.95p 223.85p 16015575
04/04/2019 226.20p 227.55p 224.70p 227.00p 13831261
03/04/2019 225.05p 227.00p 224.27p 226.00p 26918072
02/04/2019 224.05p 225.50p 222.89p 224.00p 15802226
01/04/2019 226.80p 226.80p 222.80p 223.15p 17073092
29/03/2019 225.00p 225.60p 221.00p 222.95p 30113552
28/03/2019 224.75p 227.80p 223.35p 223.75p 13102714
27/03/2019 224.70p 226.92p 221.25p 225.00p 23375904
26/03/2019 221.60p 223.34p 219.90p 222.70p 15233743
25/03/2019 225.85p 227.25p 221.50p 221.50p 16951086
22/03/2019 229.00p 229.55p 225.55p 225.70p 14332283
21/03/2019 227.50p 230.00p 226.92p 227.95p 19139100
20/03/2019 228.70p 229.70p 227.30p 227.95p 20155600
19/03/2019 226.80p 228.45p 224.80p 228.00p 14818882
18/03/2019 226.00p 226.90p 224.95p 226.20p 11624621
15/03/2019 222.35p 225.00p 220.50p 225.00p 37538392
14/03/2019 218.75p 222.30p 218.50p 221.00p 19948462
13/03/2019 218.05p 218.85p 216.40p 218.50p 22203944
12/03/2019 216.10p 218.85p 215.10p 218.35p 19415702
11/03/2019 216.70p 218.25p 212.90p 215.45p 14762123
08/03/2019 215.50p 217.55p 214.50p 215.75p 11994224
07/03/2019 216.55p 218.90p 214.95p 216.70p 13323844
06/03/2019 217.45p 218.40p 215.10p 216.95p 17107152
05/03/2019 213.95p 218.20p 213.85p 216.70p 16082276
04/03/2019 215.20p 216.30p 213.57p 213.95p 12297578
01/03/2019 215.80p 217.65p 212.92p 214.45p 16137506
28/02/2019 214.60p 216.00p 214.04p 214.70p 24024356
27/02/2019 219.55p 220.80p 214.65p 215.50p 30126776
26/02/2019 221.50p 223.50p 218.95p 220.00p 28842272
25/02/2019 228.50p 230.00p 226.25p 227.40p 18026242
22/02/2019 230.40p 231.45p 227.60p 228.05p 18386600
21/02/2019 230.40p 231.45p 227.37p 230.90p 23121764
20/02/2019 231.60p 233.30p 228.58p 229.35p 32187884
19/02/2019 233.45p 235.15p 231.45p 232.00p 13474389
18/02/2019 231.05p 235.10p 231.05p 233.00p 11190055
15/02/2019 230.50p 233.15p 229.75p 231.20p 22767846
14/02/2019 229.60p 231.43p 227.73p 229.05p 12901557
13/02/2019 227.70p 230.15p 226.20p 229.45p 17824974
12/02/2019 230.05p 232.90p 227.30p 227.80p 15247657
11/02/2019 229.05p 231.75p 228.15p 229.45p 14538824
08/02/2019 228.30p 230.35p 226.51p 227.95p 13802077
07/02/2019 233.45p 233.80p 227.20p 228.85p 18069002
06/02/2019 233.85p 237.97p 230.80p 232.45p 20876704
05/02/2019 230.65p 234.10p 230.36p 233.95p 14998584
04/02/2019 230.95p 233.10p 229.75p 230.75p 25453180
01/02/2019 230.35p 233.01p 228.20p 230.00p 25520700
31/01/2019 224.90p 238.00p 221.00p 232.40p 53393368
30/01/2019 235.00p 236.35p 231.25p 234.00p 21375158
29/01/2019 236.15p 239.35p 234.30p 234.30p 19099184
28/01/2019 235.35p 240.35p 234.05p 236.00p 16609207
25/01/2019 236.40p 237.40p 233.40p 236.40p 21452464
24/01/2019 237.95p 238.85p 234.75p 236.25p 16858060
23/01/2019 236.85p 240.40p 233.30p 237.90p 16806140
22/01/2019 238.05p 241.40p 236.45p 238.00p 18531928
21/01/2019 238.10p 240.75p 235.45p 238.00p 14508247
18/01/2019 232.15p 239.70p 231.05p 238.90p 24953260
17/01/2019 226.90p 232.25p 225.28p 231.85p 18004212
16/01/2019 231.00p 232.20p 227.80p 227.80p 18315624
15/01/2019 231.65p 232.25p 229.10p 229.95p 17700948
14/01/2019 232.85p 233.15p 228.05p 228.60p 20682224
11/01/2019 233.75p 236.35p 232.50p 233.05p 18217004
10/01/2019 232.70p 234.70p 231.85p 233.55p 17579072
09/01/2019 232.30p 234.85p 230.55p 232.50p 25088274
08/01/2019 237.75p 238.90p 229.40p 231.00p 26509734
07/01/2019 239.95p 242.00p 237.07p 237.95p 15492892
04/01/2019 241.00p 241.90p 236.45p 237.35p 19475244
03/01/2019 240.10p 242.60p 237.55p 240.10p 13971835
02/01/2019 237.00p 242.20p 233.25p 240.00p 12799941
31/12/2018 240.05p 240.25p 237.10p 238.10p 6086040
28/12/2018 232.70p 240.20p 231.65p 238.35p 15497338
27/12/2018 238.00p 239.65p 229.30p 233.50p 20338332
24/12/2018 245.00p 247.95p 241.75p 243.40p 7179803
21/12/2018 249.05p 250.06p 243.30p 249.00p 52246204
20/12/2018 246.60p 253.75p 245.70p 250.05p 25423608
19/12/2018 243.00p 249.80p 242.80p 248.45p 20063568
18/12/2018 258.95p 260.40p 243.55p 244.00p 33998508
17/12/2018 250.25p 251.85p 248.80p 250.05p 14335055
14/12/2018 247.90p 252.95p 244.85p 251.55p 19878516
13/12/2018 253.00p 254.95p 249.75p 251.45p 13095800
12/12/2018 253.40p 254.75p 251.80p 251.90p 18166548
11/12/2018 249.00p 255.00p 248.85p 252.25p 20780932
10/12/2018 252.25p 254.05p 248.25p 248.60p 22701664
07/12/2018 254.15p 260.25p 252.50p 252.50p 28250674
06/12/2018 259.25p 260.40p 251.75p 253.00p 24566052
05/12/2018 260.80p 261.85p 258.40p 260.65p 21383128
04/12/2018 261.05p 264.75p 259.95p 260.90p 29218006
03/12/2018 264.60p 264.60p 253.90p 256.60p 25399752
30/11/2018 262.10p 264.45p 257.60p 262.00p 34153668
29/11/2018 261.75p 265.25p 261.29p 261.95p 17657468
28/11/2018 265.00p 268.00p 257.35p 261.00p 30531768
27/11/2018 260.65p 263.73p 259.25p 262.95p 28116708
26/11/2018 260.20p 264.75p 258.25p 260.00p 34001116
23/11/2018 254.25p 257.60p 252.45p 256.25p 8601174
22/11/2018 258.20p 259.45p 253.90p 254.05p 12803736
21/11/2018 255.40p 259.45p 252.00p 257.50p 26090008
20/11/2018 255.20p 257.90p 251.30p 254.60p 19400164
19/11/2018 255.65p 259.60p 255.14p 256.00p 16901452
16/11/2018 255.45p 258.50p 252.00p 255.00p 22736512
15/11/2018 258.95p 260.85p 249.82p 254.90p 24275720
14/11/2018 252.00p 261.85p 251.35p 258.00p 34168356
13/11/2018 255.70p 256.85p 250.55p 252.30p 22695264
12/11/2018 256.60p 257.05p 251.85p 254.65p 16172164
09/11/2018 252.55p 256.30p 252.47p 254.15p 17383926
08/11/2018 250.65p 257.85p 248.70p 255.00p 47941164
07/11/2018 250.85p 251.20p 243.05p 249.25p 30320664
06/11/2018 263.85p 267.10p 251.00p 251.00p 37512464
05/11/2018 263.60p 268.60p 261.82p 262.80p 30397184
02/11/2018 264.25p 267.20p 256.08p 264.65p 40107760
01/11/2018 250.00p 267.20p 249.45p 261.25p 76127920
31/10/2018 243.05p 243.15p 232.75p 240.55p 36054632
30/10/2018 238.45p 243.70p 235.05p 243.65p 27714170
29/10/2018 229.50p 239.50p 227.20p 238.25p 25567156
26/10/2018 236.75p 238.80p 227.25p 229.60p 36984188
25/10/2018 249.05p 250.75p 234.40p 240.55p 46134712
24/10/2018 241.85p 251.50p 241.05p 250.20p 47617028
23/10/2018 242.25p 244.70p 239.90p 240.45p 32582856
22/10/2018 247.25p 248.40p 243.25p 243.45p 18708798
19/10/2018 245.35p 248.40p 244.05p 246.50p 22238372
18/10/2018 243.30p 247.75p 241.55p 244.85p 22897120
17/10/2018 244.50p 244.85p 240.80p 241.60p 20776164
16/10/2018 242.35p 245.15p 240.25p 242.25p 20604006
15/10/2018 236.60p 242.40p 235.73p 242.40p 31309596
12/10/2018 237.55p 239.07p 231.50p 235.90p 27711060
11/10/2018 235.00p 240.80p 233.75p 237.00p 40265416
10/10/2018 228.55p 239.62p 228.00p 237.00p 40170400
09/10/2018 231.45p 231.70p 227.40p 228.70p 19137460
08/10/2018 229.90p 236.25p 228.60p 231.35p 23465136
05/10/2018 227.65p 231.00p 225.88p 230.10p 22706296
04/10/2018 228.50p 229.40p 225.20p 227.70p 15770240
03/10/2018 224.65p 231.05p 224.65p 228.85p 20907162
02/10/2018 225.80p 225.80p 222.20p 224.20p 13978671
01/10/2018 225.40p 228.80p 223.75p 226.00p 15477795
28/09/2018 229.45p 230.95p 224.84p 225.30p 21146678
27/09/2018 224.35p 231.60p 224.05p 230.25p 22662436
26/09/2018 225.25p 226.40p 224.07p 225.30p 16138038
25/09/2018 226.45p 227.60p 224.40p 225.50p 16050849
24/09/2018 229.05p 230.05p 226.10p 226.80p 17353528
21/09/2018 227.30p 230.05p 227.30p 228.85p 34955224
20/09/2018 228.05p 228.60p 225.25p 226.15p 17743716
19/09/2018 231.15p 232.05p 225.75p 228.30p 14185466
18/09/2018 228.20p 231.93p 226.45p 230.90p 19331292
17/09/2018 226.00p 229.45p 225.85p 228.80p 15560983
14/09/2018 225.00p 228.05p 222.80p 226.00p 16125573
13/09/2018 223.70p 224.55p 222.20p 223.80p 10053018
12/09/2018 223.60p 224.85p 221.25p 224.05p 14967492
11/09/2018 223.80p 224.35p 221.60p 223.65p 13404766
10/09/2018 223.85p 225.45p 222.05p 223.55p 11616742
07/09/2018 221.15p 223.45p 220.40p 222.90p 17095964
06/09/2018 218.75p 221.75p 217.13p 220.40p 12935809
05/09/2018 220.40p 222.05p 218.35p 218.80p 15159412
04/09/2018 223.00p 224.15p 219.86p 220.35p 19028516
03/09/2018 218.30p 223.65p 217.90p 222.25p 20131738
31/08/2018 218.50p 219.90p 216.80p 217.35p 16946416
30/08/2018 221.95p 222.00p 216.80p 218.10p 21761940
29/08/2018 225.15p 226.00p 220.30p 222.55p 16436981
28/08/2018 225.65p 225.65p 223.10p 224.75p 14715886
24/08/2018 224.95p 225.70p 222.95p 223.80p 10280961
23/08/2018 227.20p 227.55p 224.95p 225.25p 9023928
22/08/2018 226.30p 229.75p 226.00p 226.45p 12039701
21/08/2018 225.45p 227.10p 224.50p 226.70p 11067903
20/08/2018 225.40p 227.05p 224.60p 226.00p 11745338
17/08/2018 225.70p 228.35p 223.75p 225.85p 14868404
16/08/2018 222.05p 226.05p 220.85p 225.75p 15436908
15/08/2018 225.80p 226.10p 219.45p 221.60p 17209192
14/08/2018 228.00p 228.71p 223.35p 223.35p 20260300

*Close Price adjusted for both dividends and splits