BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/02/2017 308.60p 316.58p 304.10p 305.60p 46532824
31/01/2017 305.10p 310.75p 302.90p 303.85p 46058680
30/01/2017 304.00p 305.80p 301.16p 305.50p 31999852
27/01/2017 306.20p 309.95p 298.55p 302.80p 49123500
26/01/2017 301.50p 306.20p 300.45p 302.10p 49045052
25/01/2017 303.45p 314.60p 297.80p 302.35p 90610472
24/01/2017 325.00p 330.00p 301.40p 303.00p 214275024
23/01/2017 383.95p 384.42p 380.40p 382.55p 29047084
20/01/2017 380.00p 387.35p 380.00p 387.15p 17947148
19/01/2017 381.05p 382.35p 375.50p 378.05p 18010196
18/01/2017 386.00p 386.00p 379.20p 380.55p 19083172
17/01/2017 386.50p 387.88p 382.65p 383.40p 14856927
16/01/2017 391.55p 391.55p 387.80p 388.60p 17387664
13/01/2017 392.95p 393.47p 389.85p 391.75p 22586462
12/01/2017 395.00p 398.79p 390.95p 392.00p 24210564
11/01/2017 397.00p 400.70p 393.30p 396.85p 29094238
10/01/2017 384.50p 389.15p 383.55p 387.70p 23103008
09/01/2017 386.25p 386.90p 380.85p 385.95p 13307527
06/01/2017 385.20p 385.25p 381.60p 384.55p 12651601
05/01/2017 382.60p 386.05p 375.32p 384.40p 18310312
04/01/2017 372.50p 380.80p 365.55p 380.55p 22025318
03/01/2017 371.50p 376.45p 369.05p 371.45p 14324026
30/12/2016 372.20p 372.90p 365.00p 366.90p 6779988
29/12/2016 363.00p 371.05p 362.20p 370.95p 7010377
28/12/2016 370.00p 370.00p 366.40p 368.05p 8124093
23/12/2016 370.60p 371.70p 368.35p 370.35p 4158835
22/12/2016 369.00p 371.70p 366.60p 370.95p 12348114
21/12/2016 369.15p 371.40p 367.61p 371.25p 11146025
20/12/2016 371.55p 374.25p 366.95p 368.15p 11618494
19/12/2016 368.10p 376.05p 366.45p 371.40p 15880794
16/12/2016 363.70p 368.75p 363.35p 367.00p 28358388
15/12/2016 362.00p 367.12p 359.45p 363.55p 19031260
14/12/2016 359.45p 365.07p 356.05p 363.65p 18545876
13/12/2016 345.30p 360.45p 345.30p 359.45p 22195840
12/12/2016 353.35p 353.35p 343.75p 346.70p 20775856
09/12/2016 358.25p 359.20p 351.50p 352.00p 17158972
08/12/2016 360.65p 361.24p 354.30p 357.05p 20988334
07/12/2016 354.10p 358.05p 351.40p 357.30p 13880187
06/12/2016 352.80p 354.75p 350.00p 352.10p 13188293
05/12/2016 354.90p 359.90p 351.55p 352.15p 14128533
02/12/2016 351.20p 360.05p 349.50p 358.60p 15169508
01/12/2016 355.00p 356.45p 349.50p 353.20p 18485112
30/11/2016 355.70p 363.05p 354.75p 357.10p 46269464
29/11/2016 350.30p 358.70p 343.65p 354.35p 33828092
28/11/2016 358.30p 359.25p 348.75p 350.30p 13900845
25/11/2016 358.55p 359.70p 355.15p 358.85p 9102275
24/11/2016 361.55p 363.15p 356.27p 358.10p 12841913
23/11/2016 366.45p 371.70p 359.80p 360.50p 13953851
22/11/2016 363.80p 366.95p 361.35p 366.45p 9178756
21/11/2016 363.65p 365.12p 358.10p 361.55p 22749780
18/11/2016 375.25p 375.25p 362.90p 362.90p 23544724
17/11/2016 363.05p 374.90p 362.40p 373.40p 18436216
16/11/2016 365.15p 370.20p 361.20p 362.15p 25949428
15/11/2016 360.50p 367.55p 359.95p 363.70p 24108820
14/11/2016 362.70p 365.10p 357.20p 357.65p 20857808
11/11/2016 349.75p 361.41p 349.05p 361.00p 36384768
10/11/2016 365.85p 366.00p 342.15p 347.85p 36179708
09/11/2016 355.00p 362.80p 353.18p 362.80p 16904948
08/11/2016 359.25p 364.15p 358.45p 363.00p 14475547
07/11/2016 367.45p 368.00p 359.65p 361.10p 21718356
04/11/2016 370.00p 370.40p 359.80p 361.55p 22014056
03/11/2016 370.10p 374.16p 367.75p 371.35p 14467591
02/11/2016 369.35p 377.37p 367.65p 372.20p 17149500
01/11/2016 376.40p 376.80p 370.30p 371.15p 14998245
31/10/2016 376.15p 377.37p 374.20p 375.95p 13011817
28/10/2016 378.15p 381.72p 373.50p 378.75p 18740768
27/10/2016 389.65p 395.39p 373.00p 379.25p 21250496
26/10/2016 390.00p 391.95p 383.65p 387.60p 14344258
25/10/2016 378.70p 392.09p 378.50p 387.70p 21382696
24/10/2016 383.00p 384.55p 377.30p 377.70p 11385898
21/10/2016 375.80p 380.45p 373.45p 380.35p 12868177
20/10/2016 379.45p 380.40p 374.85p 376.80p 13945302
19/10/2016 382.50p 386.05p 377.45p 380.00p 18018464
18/10/2016 379.90p 384.65p 379.70p 384.65p 20878876
17/10/2016 372.85p 380.65p 371.80p 378.65p 19914472
14/10/2016 369.30p 375.95p 369.30p 375.30p 15343302
13/10/2016 368.75p 368.80p 364.05p 368.00p 27997986
12/10/2016 373.15p 377.95p 369.10p 369.90p 19154334
11/10/2016 374.65p 377.10p 371.75p 373.15p 16205922
10/10/2016 367.00p 373.89p 364.60p 373.00p 18240120
07/10/2016 375.20p 375.74p 363.34p 367.75p 22332750
06/10/2016 382.30p 383.45p 372.00p 373.85p 22423620
05/10/2016 387.50p 390.10p 380.70p 381.25p 45266360
04/10/2016 385.00p 393.30p 384.85p 389.20p 70071224
03/10/2016 385.20p 386.90p 382.65p 385.10p 17944220
30/09/2016 387.55p 390.55p 371.35p 389.05p 19419272
29/09/2016 394.45p 395.00p 390.65p 391.30p 13333901
28/09/2016 388.50p 392.85p 386.95p 391.75p 15412807
27/09/2016 390.60p 392.55p 385.10p 387.00p 13060264
26/09/2016 395.65p 396.55p 387.40p 389.75p 12655574
23/09/2016 396.25p 400.30p 395.95p 397.60p 11621000
22/09/2016 393.90p 399.20p 390.70p 397.00p 11493552
21/09/2016 389.00p 393.65p 389.00p 391.10p 14407768
20/09/2016 385.60p 390.20p 383.90p 388.35p 11299711
19/09/2016 384.20p 387.10p 383.05p 384.65p 15055562
16/09/2016 378.90p 385.65p 376.70p 381.20p 26296224
15/09/2016 374.05p 379.90p 372.82p 379.90p 16881340
14/09/2016 381.00p 381.00p 373.10p 375.30p 19833756
13/09/2016 385.35p 386.65p 379.55p 379.55p 17266140
12/09/2016 384.10p 387.82p 383.38p 385.00p 11888551
09/09/2016 394.65p 395.40p 389.45p 390.05p 8672165
08/09/2016 390.00p 396.15p 388.15p 394.70p 11191553
07/09/2016 383.15p 394.45p 380.90p 390.00p 17867392
06/09/2016 393.35p 395.95p 390.85p 395.00p 21238176
05/09/2016 394.05p 394.55p 389.00p 392.65p 9805879
02/09/2016 385.10p 395.80p 378.40p 393.55p 23750672
01/09/2016 387.60p 389.40p 383.45p 386.60p 16148169
31/08/2016 389.30p 393.35p 385.90p 386.35p 18558056
30/08/2016 393.30p 396.80p 384.25p 389.10p 16929864
26/08/2016 395.85p 396.15p 392.15p 394.80p 8667763
25/08/2016 394.10p 397.05p 393.35p 394.20p 8731282
24/08/2016 398.10p 398.95p 394.00p 395.95p 8618588
23/08/2016 397.00p 400.70p 395.45p 399.55p 11259218
22/08/2016 390.30p 397.30p 390.15p 395.35p 10076005
19/08/2016 392.45p 394.65p 390.50p 391.45p 8821932
18/08/2016 397.15p 398.85p 392.25p 393.40p 9180044
17/08/2016 394.35p 402.00p 394.00p 395.80p 17169924
16/08/2016 397.75p 398.05p 390.55p 392.60p 14852571
15/08/2016 398.20p 400.20p 394.70p 396.80p 11492325
12/08/2016 398.80p 407.45p 392.89p 397.80p 14125801
11/08/2016 400.00p 401.60p 390.49p 399.30p 18602358
10/08/2016 405.60p 408.40p 401.70p 408.40p 20963428
09/08/2016 406.85p 406.85p 402.70p 405.00p 16687392
08/08/2016 408.25p 411.00p 400.00p 404.05p 16530247
05/08/2016 411.50p 412.95p 406.30p 406.55p 16678639
04/08/2016 409.40p 411.45p 404.10p 409.95p 14306415
03/08/2016 403.60p 408.70p 401.15p 408.60p 16816076
02/08/2016 405.25p 406.60p 400.15p 403.60p 13266384
01/08/2016 417.45p 419.40p 401.10p 407.35p 31363086
29/07/2016 413.65p 415.65p 409.15p 413.35p 21161046
28/07/2016 409.00p 417.00p 409.00p 414.35p 25698146
27/07/2016 399.80p 402.10p 396.60p 402.10p 13747537
26/07/2016 390.00p 407.30p 389.00p 399.70p 36287992
25/07/2016 384.25p 393.75p 383.10p 387.50p 18523810
22/07/2016 386.75p 389.36p 383.50p 384.00p 17006950
21/07/2016 389.40p 389.40p 377.45p 387.05p 23819980
20/07/2016 395.00p 395.45p 386.75p 389.40p 15827644
19/07/2016 391.50p 395.15p 388.70p 392.55p 16043883
18/07/2016 398.20p 403.00p 395.00p 395.00p 25396416
15/07/2016 396.35p 401.15p 395.20p 400.00p 13286107
14/07/2016 406.25p 407.20p 397.80p 398.50p 18450614
13/07/2016 407.00p 407.85p 362.36p 402.65p 20207538
12/07/2016 398.15p 408.75p 396.56p 406.80p 18890784
11/07/2016 399.30p 399.92p 389.00p 397.55p 17326716
08/07/2016 395.80p 401.40p 393.20p 396.95p 12988769
07/07/2016 391.15p 397.15p 389.79p 393.00p 11159066
06/07/2016 398.95p 402.00p 387.15p 387.55p 26504472
05/07/2016 399.15p 405.25p 397.90p 402.00p 16150987
04/07/2016 411.95p 411.95p 400.90p 402.50p 19474742
01/07/2016 412.75p 414.55p 406.35p 409.60p 18241966
30/06/2016 408.65p 410.39p 401.10p 410.00p 26864704
29/06/2016 408.00p 411.55p 398.00p 411.55p 36093204
28/06/2016 385.05p 395.40p 382.45p 391.45p 29559602
27/06/2016 380.00p 381.37p 359.60p 375.85p 55766508
24/06/2016 375.00p 408.40p 375.00p 383.85p 70174424
23/06/2016 433.95p 440.22p 430.90p 439.70p 22176016
22/06/2016 429.15p 434.40p 424.00p 430.65p 18657348
21/06/2016 424.30p 429.50p 421.10p 426.25p 16193515
20/06/2016 416.00p 431.40p 416.00p 429.10p 27171988
17/06/2016 403.00p 413.00p 403.00p 407.15p 24395620
16/06/2016 396.95p 403.95p 395.29p 402.00p 14610225
15/06/2016 400.55p 405.60p 399.50p 400.40p 23509336
14/06/2016 407.80p 408.90p 396.60p 396.60p 25606890
13/06/2016 417.85p 419.35p 410.95p 410.95p 18714300
10/06/2016 424.50p 424.95p 418.85p 422.55p 17275934
09/06/2016 423.40p 429.15p 421.80p 425.25p 14354912
08/06/2016 425.60p 427.90p 421.05p 422.10p 18799786
07/06/2016 433.00p 434.40p 426.25p 426.85p 13394772
06/06/2016 431.80p 434.05p 428.65p 430.00p 11154453
03/06/2016 434.10p 436.10p 426.70p 431.85p 11274062
02/06/2016 431.80p 434.95p 430.35p 433.50p 15248005
01/06/2016 443.70p 444.15p 430.55p 431.15p 17071496
31/05/2016 451.60p 453.62p 442.40p 442.80p 18172972
27/05/2016 449.40p 452.10p 447.65p 451.90p 10674851
26/05/2016 444.40p 449.80p 444.35p 448.60p 9818058
25/05/2016 450.00p 451.71p 444.65p 447.20p 16534953
24/05/2016 437.75p 449.70p 437.05p 448.50p 21754876
23/05/2016 441.95p 444.80p 439.85p 439.85p 14334326
20/05/2016 435.20p 443.00p 434.00p 443.00p 18099724
19/05/2016 438.20p 439.35p 432.55p 432.90p 16958038
18/05/2016 440.35p 443.30p 437.41p 439.15p 25482716
17/05/2016 438.30p 445.20p 438.00p 442.25p 22758988
16/05/2016 437.35p 439.00p 430.50p 437.85p 19507488
13/05/2016 437.80p 440.40p 434.85p 440.15p 12670277
12/05/2016 435.00p 444.20p 433.50p 437.50p 14574773
11/05/2016 440.40p 441.30p 435.50p 436.90p 15816386
10/05/2016 442.30p 445.87p 438.05p 441.25p 15535735
09/05/2016 446.65p 449.05p 439.15p 440.85p 16148826
06/05/2016 450.00p 450.00p 433.25p 443.50p 16520880
05/05/2016 451.00p 456.20p 449.58p 451.05p 27967056
04/05/2016 448.60p 448.60p 439.00p 439.50p 15793194
03/05/2016 447.00p 450.60p 444.00p 448.20p 20311480
29/04/2016 435.00p 446.85p 433.40p 443.20p 23169248
28/04/2016 436.15p 436.15p 429.21p 434.25p 11898351
27/04/2016 430.75p 438.75p 429.20p 437.80p 19191714
26/04/2016 430.65p 432.40p 426.65p 429.10p 15037723
25/04/2016 435.00p 437.75p 427.11p 429.45p 15291912
22/04/2016 433.50p 439.00p 433.50p 435.00p 14827125
21/04/2016 439.20p 439.20p 432.60p 434.75p 15212194
20/04/2016 446.80p 448.00p 436.57p 438.25p 21143876

*Close Price adjusted for both dividends and splits