BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/03/2016 462.70p 466.10p 459.45p 463.45p 13641372
07/03/2016 468.90p 468.90p 459.92p 465.70p 14327262
04/03/2016 477.15p 480.00p 468.30p 470.00p 19124284
03/03/2016 482.05p 484.10p 471.90p 475.25p 12019060
02/03/2016 492.70p 494.97p 480.70p 481.80p 18196506
01/03/2016 487.50p 496.85p 484.15p 496.00p 16293641
29/02/2016 481.25p 487.75p 481.25p 486.50p 18420564
26/02/2016 484.70p 491.30p 481.01p 485.05p 18227406
25/02/2016 470.00p 483.35p 468.30p 479.80p 28306104
24/02/2016 459.85p 463.75p 452.45p 458.45p 17580110
23/02/2016 465.15p 465.90p 458.91p 459.85p 12474424
22/02/2016 463.30p 471.15p 463.10p 467.45p 12673378
19/02/2016 463.85p 467.65p 455.70p 457.85p 11710285
18/02/2016 462.05p 469.95p 460.30p 464.35p 14305504
17/02/2016 455.70p 462.55p 453.75p 461.50p 15465905
16/02/2016 456.80p 461.05p 452.90p 456.00p 13305399
15/02/2016 456.70p 460.15p 452.35p 455.45p 13263809
12/02/2016 448.55p 451.65p 442.30p 448.25p 24969348
11/02/2016 461.30p 462.35p 448.60p 450.45p 14209859
10/02/2016 463.60p 467.80p 455.50p 464.45p 13875750
09/02/2016 456.70p 467.05p 452.55p 459.95p 21876348
08/02/2016 475.00p 476.55p 453.40p 454.80p 23852896
05/02/2016 487.25p 490.40p 475.60p 475.90p 16491336
04/02/2016 491.75p 494.80p 483.10p 485.50p 16410560
03/02/2016 493.75p 495.50p 480.75p 486.00p 19370446
02/02/2016 495.00p 502.30p 489.05p 496.00p 23466400
01/02/2016 497.00p 501.10p 488.71p 494.20p 27890422
29/01/2016 470.70p 484.85p 470.70p 484.85p 22492266
28/01/2016 475.70p 478.65p 463.20p 466.20p 12228332
27/01/2016 469.50p 478.30p 458.29p 478.30p 15020615
26/01/2016 460.00p 470.75p 456.07p 468.30p 20640660
25/01/2016 488.20p 488.20p 467.00p 471.00p 21798492
22/01/2016 474.65p 487.90p 471.40p 487.25p 21548520
21/01/2016 453.95p 465.95p 449.92p 465.65p 21607148
20/01/2016 460.15p 461.00p 449.35p 452.00p 16032124
19/01/2016 466.75p 469.05p 462.00p 467.75p 13475977
18/01/2016 461.35p 466.15p 458.40p 459.40p 10232875
15/01/2016 469.05p 475.71p 458.80p 463.30p 18301314
14/01/2016 470.00p 470.00p 459.95p 467.00p 13519509
13/01/2016 477.80p 479.45p 473.95p 476.15p 10121566
12/01/2016 463.15p 479.00p 460.00p 473.40p 13549276
11/01/2016 465.65p 467.63p 463.00p 463.00p 13735514
08/01/2016 464.25p 471.95p 461.60p 465.65p 12031603
07/01/2016 460.00p 465.25p 454.80p 462.25p 16098611
06/01/2016 463.80p 467.35p 459.57p 467.35p 12225381
05/01/2016 463.15p 466.90p 459.65p 464.45p 8835111
04/01/2016 467.25p 468.00p 457.43p 459.90p 11237676
31/12/2015 468.65p 473.85p 468.00p 471.70p 3472264
30/12/2015 471.50p 472.95p 467.50p 470.50p 6140188
29/12/2015 479.45p 481.55p 467.95p 472.15p 8551696
24/12/2015 465.85p 471.15p 464.10p 467.05p 1622595
23/12/2015 464.50p 473.90p 462.75p 472.90p 9606656
22/12/2015 458.25p 462.25p 454.85p 459.50p 11109146
21/12/2015 458.20p 461.25p 455.05p 455.05p 11066416
18/12/2015 469.45p 469.45p 458.30p 458.30p 25447940
17/12/2015 476.05p 476.90p 470.55p 470.70p 13848272
16/12/2015 468.00p 473.80p 463.90p 468.20p 15598958
15/12/2015 458.75p 471.00p 458.75p 469.50p 16610109
14/12/2015 462.40p 466.70p 456.20p 456.85p 13581655
11/12/2015 468.75p 470.20p 460.55p 460.55p 10828120
10/12/2015 465.20p 471.27p 464.23p 469.15p 12350045
09/12/2015 474.90p 477.55p 467.20p 467.20p 12097169
08/12/2015 481.10p 481.40p 469.90p 472.70p 10458075
07/12/2015 481.55p 487.00p 479.80p 480.50p 8553373
04/12/2015 477.95p 480.35p 473.65p 479.35p 12305605
03/12/2015 491.60p 496.65p 479.10p 479.10p 14274267
02/12/2015 494.10p 498.25p 489.70p 492.05p 14466244
01/12/2015 498.30p 501.60p 488.30p 492.25p 18212728
30/11/2015 499.50p 502.60p 496.00p 496.45p 17376780
27/11/2015 497.20p 500.30p 495.35p 499.80p 8208355
26/11/2015 490.45p 497.85p 488.73p 497.50p 8061140
25/11/2015 486.35p 490.95p 484.40p 489.35p 10123270
24/11/2015 489.15p 490.70p 482.80p 485.20p 13489247
23/11/2015 488.45p 491.95p 485.00p 490.70p 10620998
20/11/2015 493.40p 495.00p 490.00p 491.20p 14795741
19/11/2015 490.60p 491.80p 487.00p 491.10p 13228736
18/11/2015 491.55p 491.55p 484.80p 487.25p 14940669
17/11/2015 484.90p 493.00p 483.55p 492.90p 18802020
16/11/2015 470.95p 479.60p 469.20p 479.50p 13050451
13/11/2015 478.65p 481.65p 473.02p 475.15p 14219956
12/11/2015 475.80p 487.80p 472.00p 481.65p 25354996
11/11/2015 466.40p 476.90p 464.25p 475.45p 16868702
10/11/2015 462.05p 469.15p 461.30p 465.50p 13696925
09/11/2015 464.70p 466.55p 460.02p 460.50p 9638055
06/11/2015 467.25p 469.35p 462.65p 465.55p 7318855
05/11/2015 467.60p 470.57p 462.85p 466.40p 11434796
04/11/2015 462.85p 469.30p 462.85p 465.55p 14037353
03/11/2015 463.50p 466.25p 460.40p 461.80p 8716062
02/11/2015 462.60p 465.60p 460.00p 463.60p 11133341
30/10/2015 470.60p 473.04p 463.45p 465.00p 15739317
29/10/2015 476.10p 476.10p 464.00p 469.60p 21032788
28/10/2015 461.00p 473.61p 461.00p 468.65p 22224176
27/10/2015 451.80p 454.00p 450.55p 452.00p 14685166
26/10/2015 448.45p 453.85p 446.59p 451.85p 10095881
23/10/2015 446.00p 458.30p 444.10p 450.20p 14657507
22/10/2015 434.35p 444.40p 434.35p 443.60p 13276126
21/10/2015 438.75p 439.60p 433.40p 434.50p 9589706
20/10/2015 429.30p 437.23p 429.11p 437.20p 13769455
19/10/2015 429.30p 432.45p 425.55p 428.15p 5567754
16/10/2015 429.20p 430.65p 427.05p 430.10p 8985795
15/10/2015 419.65p 426.85p 419.65p 426.55p 11154733
14/10/2015 429.50p 429.90p 417.20p 417.20p 17567828
13/10/2015 433.90p 436.00p 427.05p 431.75p 11944301
12/10/2015 437.05p 437.23p 432.40p 435.35p 11653345
09/10/2015 435.30p 436.65p 432.65p 434.00p 12557254
08/10/2015 427.50p 432.60p 420.98p 432.35p 14213963
07/10/2015 435.40p 436.10p 427.35p 428.25p 13968883
06/10/2015 432.15p 435.10p 425.40p 432.60p 11130158
05/10/2015 427.00p 432.85p 425.25p 430.30p 13999075
02/10/2015 423.10p 426.75p 412.35p 420.55p 16289979
01/10/2015 425.00p 430.35p 418.25p 420.25p 18545180
30/09/2015 420.10p 423.30p 418.30p 419.60p 23096860
29/09/2015 412.70p 416.50p 409.70p 413.25p 14529908
28/09/2015 419.20p 421.15p 415.65p 416.45p 13693368
25/09/2015 413.00p 423.30p 412.60p 420.50p 13217431
24/09/2015 412.10p 415.00p 406.45p 408.05p 15476674
23/09/2015 405.45p 414.55p 404.06p 412.15p 13441652
22/09/2015 414.50p 416.35p 404.00p 404.00p 14598833
21/09/2015 413.35p 416.75p 409.60p 413.50p 19133978
18/09/2015 418.70p 422.20p 406.35p 415.00p 24273290
17/09/2015 426.45p 428.00p 419.00p 419.00p 14369322
16/09/2015 422.70p 430.00p 422.70p 426.40p 19213412
15/09/2015 424.35p 425.10p 418.55p 421.55p 12862108
14/09/2015 424.00p 428.86p 421.85p 423.50p 11608448
11/09/2015 428.70p 430.85p 414.90p 422.65p 15398767
10/09/2015 434.85p 437.90p 431.05p 432.10p 9674663
09/09/2015 438.20p 441.40p 435.60p 436.85p 10151220
08/09/2015 427.60p 436.80p 425.99p 432.05p 19178404
07/09/2015 426.10p 428.55p 424.30p 425.85p 15764433
04/09/2015 427.60p 427.95p 421.65p 422.45p 8733469
03/09/2015 429.35p 433.90p 429.20p 432.00p 11965905
02/09/2015 423.00p 430.79p 416.35p 426.95p 16416720
01/09/2015 432.40p 433.70p 419.75p 421.15p 16013969
28/08/2015 432.85p 437.35p 430.85p 437.35p 15533564
27/08/2015 435.70p 439.15p 432.15p 433.65p 18902528
26/08/2015 428.30p 435.55p 422.85p 427.15p 22314136
25/08/2015 419.10p 432.63p 416.55p 431.55p 31781060
24/08/2015 426.35p 433.70p 407.05p 414.20p 33238866
21/08/2015 440.60p 446.45p 435.70p 435.70p 15697063
20/08/2015 444.15p 447.60p 442.75p 446.10p 11657566
19/08/2015 452.95p 453.50p 446.95p 447.15p 10576463
18/08/2015 455.40p 457.70p 453.15p 454.45p 8496009
17/08/2015 458.50p 458.50p 451.95p 455.45p 7932786
14/08/2015 455.65p 465.25p 452.11p 456.20p 11685814
13/08/2015 454.55p 462.80p 453.15p 454.35p 12918415
12/08/2015 461.00p 466.95p 457.90p 461.40p 18095156
11/08/2015 470.60p 470.75p 464.05p 465.40p 14051847
10/08/2015 471.00p 471.65p 463.20p 471.60p 12501159
07/08/2015 470.00p 471.10p 464.90p 465.30p 9760428
06/08/2015 466.00p 472.00p 463.95p 470.30p 16827112
05/08/2015 469.75p 470.15p 465.50p 467.55p 14233934
04/08/2015 470.30p 471.20p 465.70p 469.50p 11802035
03/08/2015 464.50p 472.10p 464.45p 469.20p 11072431
31/07/2015 467.80p 470.25p 462.15p 464.45p 17978214
30/07/2015 456.85p 470.00p 456.85p 467.95p 24641672
29/07/2015 466.50p 473.80p 466.20p 473.50p 24200034
28/07/2015 464.15p 465.70p 463.00p 465.60p 13960560
27/07/2015 463.50p 471.95p 461.45p 461.80p 18392388
24/07/2015 463.00p 467.50p 461.95p 462.30p 9165188
23/07/2015 471.65p 475.00p 461.00p 463.80p 16225204
22/07/2015 472.20p 474.40p 468.05p 469.50p 14212878
21/07/2015 478.70p 481.75p 475.00p 476.50p 9527742
20/07/2015 476.85p 480.17p 475.25p 479.15p 8918574
17/07/2015 473.20p 477.90p 471.20p 477.90p 16670135
16/07/2015 470.95p 473.07p 464.90p 472.30p 13798226
15/07/2015 464.05p 470.05p 461.65p 469.45p 15725370
14/07/2015 461.55p 463.10p 457.85p 463.10p 9829623
13/07/2015 462.00p 462.60p 457.62p 460.15p 11277078
10/07/2015 457.00p 457.00p 451.15p 455.15p 10832854
09/07/2015 439.80p 452.20p 437.85p 450.40p 12855054
08/07/2015 440.00p 443.45p 438.00p 440.30p 13386672
07/07/2015 448.75p 448.75p 438.30p 438.30p 10686946
06/07/2015 446.75p 451.95p 443.20p 446.80p 12974930
03/07/2015 454.85p 456.90p 453.15p 453.80p 8041690
02/07/2015 455.80p 456.85p 452.95p 456.25p 11169505
01/07/2015 453.25p 458.20p 452.40p 456.25p 13029069
30/06/2015 457.75p 459.30p 450.20p 450.20p 20466984
29/06/2015 451.00p 464.40p 447.90p 459.70p 18809248
26/06/2015 460.20p 465.45p 459.15p 464.15p 12479265
25/06/2015 461.80p 466.40p 460.40p 461.20p 14777306
24/06/2015 467.05p 468.75p 463.40p 463.40p 15376225
23/06/2015 467.35p 470.50p 463.75p 468.10p 15310882
22/06/2015 460.00p 465.20p 457.66p 465.00p 21392972
19/06/2015 451.25p 456.70p 450.10p 454.25p 19834734
18/06/2015 449.90p 452.05p 448.25p 451.10p 23906924
17/06/2015 446.50p 452.40p 444.80p 450.80p 16769251
16/06/2015 451.45p 451.65p 442.25p 445.25p 24170736
15/06/2015 450.85p 455.05p 449.45p 452.55p 20886900
12/06/2015 448.00p 454.60p 446.49p 453.50p 20635464
11/06/2015 445.40p 451.02p 445.00p 446.85p 15847132
10/06/2015 441.00p 448.55p 439.00p 447.10p 20452336
09/06/2015 439.80p 445.00p 437.70p 440.70p 20365120
08/06/2015 446.00p 447.80p 438.80p 438.80p 17575676
05/06/2015 441.85p 447.45p 437.75p 439.40p 16558958
04/06/2015 446.25p 447.95p 440.75p 442.50p 17091128
03/06/2015 443.80p 450.15p 441.50p 447.45p 16413947
02/06/2015 445.80p 446.35p 436.30p 443.55p 16828944
01/06/2015 447.40p 450.85p 442.10p 443.55p 17469722
29/05/2015 448.10p 452.65p 445.10p 446.70p 26148276
28/05/2015 455.00p 457.75p 448.50p 449.75p 16996886

*Close Price adjusted for both dividends and splits