BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
07/05/2013 282.50p 283.40p 275.10p 281.90p 16162832
03/05/2013 278.90p 279.30p 274.30p 275.00p 14144219
02/05/2013 280.30p 283.20p 278.80p 279.10p 12886888
01/05/2013 275.80p 286.63p 275.80p 285.70p 14508095
30/04/2013 280.70p 283.34p 276.12p 276.20p 19886050
29/04/2013 286.10p 287.60p 280.10p 280.90p 17467520
26/04/2013 287.40p 287.90p 284.30p 285.80p 9154941
25/04/2013 284.90p 290.70p 282.70p 288.70p 13544097
24/04/2013 283.10p 284.90p 282.00p 284.30p 10341678
23/04/2013 275.40p 284.50p 275.30p 283.70p 13240400
22/04/2013 278.30p 280.00p 275.90p 276.60p 8420638
19/04/2013 278.00p 279.00p 274.90p 277.60p 12073105
18/04/2013 276.30p 277.10p 273.10p 276.00p 12746582
17/04/2013 276.80p 277.80p 273.90p 274.80p 9876383
16/04/2013 275.70p 277.70p 272.80p 274.40p 9754397
15/04/2013 276.50p 277.99p 274.00p 277.60p 11314957
12/04/2013 278.70p 279.20p 276.30p 278.20p 7890020
11/04/2013 277.10p 280.50p 276.17p 279.50p 9699677
10/04/2013 268.50p 278.00p 268.10p 277.00p 13949794
09/04/2013 266.70p 268.83p 265.70p 268.10p 8514787
08/04/2013 267.00p 268.40p 264.70p 265.70p 9663247
05/04/2013 270.00p 273.60p 261.40p 265.80p 14581591
04/04/2013 278.30p 279.34p 272.56p 273.60p 10920246
03/04/2013 280.70p 281.70p 277.90p 278.50p 12951834
02/04/2013 277.40p 283.20p 276.40p 281.70p 12976276
28/03/2013 275.00p 280.80p 274.60p 278.00p 12634459
27/03/2013 279.50p 279.50p 270.80p 274.50p 14759950
26/03/2013 281.30p 281.50p 276.26p 277.60p 13872056
25/03/2013 279.40p 281.40p 277.80p 280.80p 17152582
22/03/2013 266.30p 277.70p 266.30p 276.70p 17462340
21/03/2013 271.80p 272.70p 265.20p 266.30p 13650848
20/03/2013 271.10p 274.56p 269.90p 272.70p 11373629
19/03/2013 270.30p 273.60p 268.80p 269.90p 9778908
18/03/2013 266.90p 272.00p 266.42p 270.80p 11533339
15/03/2013 277.00p 277.80p 272.20p 272.30p 27065560
14/03/2013 265.70p 278.06p 265.48p 277.40p 25252636
13/03/2013 269.00p 269.50p 264.10p 265.80p 12945058
12/03/2013 270.50p 271.13p 269.50p 269.50p 11107216
11/03/2013 267.00p 271.80p 266.10p 270.50p 13213339
08/03/2013 265.40p 269.07p 264.80p 267.00p 16933526
07/03/2013 266.10p 267.00p 263.40p 264.00p 16569576
06/03/2013 268.90p 269.54p 265.90p 266.40p 14119427
05/03/2013 266.20p 268.90p 265.70p 268.50p 13741270
04/03/2013 267.00p 268.70p 264.80p 265.40p 13719428
01/03/2013 267.10p 269.50p 264.80p 268.50p 11411957
28/02/2013 271.30p 271.62p 266.80p 267.70p 20189988
27/02/2013 268.00p 270.70p 266.50p 270.00p 13883279
26/02/2013 266.80p 272.90p 265.30p 266.50p 23349376
25/02/2013 278.00p 278.78p 270.60p 271.70p 14213215
22/02/2013 274.30p 279.60p 274.00p 277.10p 9451918
21/02/2013 280.00p 281.00p 273.10p 274.00p 11340062
20/02/2013 277.00p 282.84p 276.42p 281.00p 11901110
19/02/2013 273.40p 278.60p 272.62p 276.90p 11900752
18/02/2013 275.20p 276.30p 273.43p 274.20p 7552761
15/02/2013 273.30p 276.20p 272.30p 275.30p 10626789
14/02/2013 274.20p 275.90p 272.32p 273.70p 10203076
13/02/2013 271.80p 277.81p 270.10p 275.90p 14053140
12/02/2013 266.40p 271.50p 266.00p 271.50p 14221104
11/02/2013 266.80p 267.60p 264.93p 267.10p 12532068
08/02/2013 268.00p 269.40p 264.50p 266.70p 13453520
07/02/2013 272.50p 274.90p 265.60p 267.00p 17111136
06/02/2013 270.20p 274.60p 268.70p 272.70p 20067924
05/02/2013 263.00p 270.20p 263.00p 268.90p 18160228
04/02/2013 265.80p 266.50p 247.88p 263.00p 22486408
01/02/2013 257.20p 267.72p 248.60p 264.80p 34331396
31/01/2013 250.60p 251.10p 246.70p 248.60p 15684651
30/01/2013 246.70p 250.88p 245.00p 250.00p 18882820
29/01/2013 245.00p 246.60p 244.00p 246.20p 22658724
28/01/2013 254.10p 254.40p 251.03p 252.10p 10206689
25/01/2013 249.00p 253.10p 248.60p 253.10p 12619680
24/01/2013 250.00p 250.70p 248.00p 249.20p 12252498
23/01/2013 251.20p 253.30p 249.30p 250.70p 19031016
22/01/2013 250.00p 251.50p 245.00p 249.70p 18149280
21/01/2013 247.00p 249.15p 246.50p 248.70p 10623337
18/01/2013 245.00p 246.50p 244.50p 246.00p 15591885
17/01/2013 242.70p 248.30p 242.00p 244.80p 12998505
16/01/2013 240.30p 241.40p 239.70p 241.20p 14461596
15/01/2013 241.50p 241.60p 238.10p 240.30p 16590300
14/01/2013 246.90p 248.09p 243.10p 243.30p 12752449
11/01/2013 246.30p 247.70p 244.30p 246.00p 11962291
10/01/2013 246.80p 247.96p 245.46p 246.30p 9800292
09/01/2013 246.10p 248.22p 245.30p 247.10p 14590803
08/01/2013 243.00p 246.90p 242.60p 245.10p 16814332
07/01/2013 242.60p 243.10p 240.40p 243.00p 13788429
04/01/2013 237.30p 242.80p 236.30p 242.80p 13177223
03/01/2013 237.80p 238.40p 235.90p 238.30p 8156679
02/01/2013 233.40p 238.60p 233.30p 237.20p 11390630
31/12/2012 233.40p 234.19p 230.82p 231.10p 3135322
28/12/2012 237.40p 238.60p 232.21p 234.00p 8229933
27/12/2012 238.10p 241.30p 237.00p 237.60p 7229951
24/12/2012 239.00p 240.30p 235.30p 237.20p 9792707
21/12/2012 241.00p 241.80p 238.90p 239.80p 23645662
20/12/2012 240.00p 242.81p 239.20p 242.40p 14258266
19/12/2012 238.60p 241.31p 237.08p 241.10p 14329674
18/12/2012 237.30p 238.70p 236.80p 238.40p 12852038
17/12/2012 237.20p 237.60p 233.90p 236.70p 12154267
14/12/2012 237.70p 238.60p 235.77p 237.60p 12433741
13/12/2012 234.80p 237.40p 234.20p 237.40p 12889869
12/12/2012 236.00p 237.50p 233.80p 234.90p 15381409
11/12/2012 235.40p 239.00p 234.90p 236.70p 12739907
10/12/2012 235.20p 235.90p 233.00p 235.90p 10391622
07/12/2012 235.70p 236.50p 233.80p 235.10p 9669971
06/12/2012 234.80p 236.50p 233.50p 236.30p 12045252
05/12/2012 232.40p 235.10p 231.40p 234.40p 14249754
04/12/2012 232.10p 233.30p 230.50p 232.10p 7720685
03/12/2012 234.00p 234.50p 231.80p 232.40p 10655535
30/11/2012 233.40p 234.08p 230.70p 233.50p 20372460
29/11/2012 227.90p 234.40p 227.20p 233.50p 14327564
28/11/2012 225.20p 227.20p 224.20p 226.70p 11186201
27/11/2012 227.00p 228.60p 224.60p 226.30p 9563996
26/11/2012 225.20p 228.20p 224.70p 226.90p 10969124
23/11/2012 224.40p 226.70p 223.00p 226.70p 5665039
22/11/2012 223.80p 225.00p 221.90p 225.00p 6555562
21/11/2012 223.00p 225.60p 222.70p 224.00p 8038789
20/11/2012 222.80p 224.80p 221.00p 223.80p 7454953
19/11/2012 220.80p 223.90p 219.40p 223.90p 14034552
16/11/2012 224.90p 225.30p 218.80p 219.00p 14879000
15/11/2012 223.70p 226.40p 222.90p 225.20p 14221425
14/11/2012 227.90p 228.00p 224.40p 225.00p 14693184
13/11/2012 224.00p 228.20p 222.70p 227.90p 12428941
12/11/2012 224.70p 226.52p 224.23p 224.90p 12983663
09/11/2012 224.20p 225.90p 221.90p 224.30p 10371048
08/11/2012 225.60p 227.90p 224.20p 224.60p 13434469
07/11/2012 230.70p 231.60p 223.50p 223.80p 18243492
06/11/2012 226.60p 229.91p 226.10p 229.80p 14147232
05/11/2012 226.40p 227.30p 225.10p 226.30p 12783894
02/11/2012 226.70p 230.40p 226.10p 227.50p 17166752
01/11/2012 217.00p 229.60p 216.65p 227.00p 39892024
31/10/2012 215.70p 218.20p 212.50p 212.50p 23656730
30/10/2012 214.00p 215.76p 213.30p 215.60p 7351355
29/10/2012 215.00p 216.80p 212.80p 213.90p 14409502
26/10/2012 216.10p 218.00p 215.00p 217.10p 10559101
25/10/2012 216.70p 218.60p 216.20p 217.20p 21485986
24/10/2012 217.30p 218.98p 215.80p 217.30p 18120078
23/10/2012 219.80p 220.70p 215.70p 216.20p 14048775
22/10/2012 219.10p 220.60p 218.06p 219.40p 13557588
19/10/2012 222.70p 222.70p 218.30p 218.90p 30061100
18/10/2012 222.60p 224.00p 221.00p 223.40p 13530541
17/10/2012 219.70p 223.10p 219.00p 222.00p 18978358
16/10/2012 218.10p 220.91p 216.40p 219.90p 17059044
15/10/2012 218.20p 219.50p 214.05p 217.00p 29592144
12/10/2012 220.20p 223.00p 218.34p 218.70p 23605072
11/10/2012 218.80p 221.90p 218.55p 220.90p 16627390
10/10/2012 221.30p 224.20p 219.40p 219.40p 15040207
09/10/2012 227.00p 227.60p 220.50p 221.70p 28937836
08/10/2012 232.20p 233.48p 226.80p 226.90p 23388284
05/10/2012 231.70p 235.20p 231.00p 234.00p 16264386
04/10/2012 233.00p 233.60p 231.10p 231.60p 12790690
03/10/2012 232.10p 233.30p 230.20p 232.60p 10372873
02/10/2012 231.10p 233.70p 229.60p 232.40p 15146511
01/10/2012 230.40p 233.40p 229.50p 232.10p 13622530
28/09/2012 232.60p 234.40p 230.60p 230.70p 14956239
27/09/2012 231.80p 233.71p 230.50p 231.60p 10219815
26/09/2012 233.60p 234.90p 229.40p 230.90p 18638128
25/09/2012 233.30p 235.30p 232.10p 235.00p 16846312
24/09/2012 230.90p 233.70p 229.40p 233.50p 18523008
21/09/2012 229.50p 232.80p 228.20p 232.00p 43448724
20/09/2012 227.00p 229.92p 225.90p 228.40p 17368530
19/09/2012 227.30p 227.80p 226.40p 227.70p 16565637
18/09/2012 227.40p 229.50p 225.50p 227.10p 24878242
17/09/2012 230.00p 231.98p 227.60p 228.20p 24149704
14/09/2012 238.90p 238.90p 231.50p 233.00p 26205466
13/09/2012 235.10p 239.70p 233.50p 236.80p 30972904
12/09/2012 227.80p 235.20p 226.92p 235.20p 38795948
11/09/2012 227.90p 228.80p 225.03p 226.50p 14479105
10/09/2012 227.50p 242.30p 226.80p 228.80p 17368684
07/09/2012 226.50p 228.60p 223.84p 228.00p 20103044
06/09/2012 223.30p 226.60p 222.40p 225.80p 18477404
05/09/2012 222.90p 225.20p 222.00p 222.40p 23354430
04/09/2012 222.40p 224.00p 219.74p 221.30p 31255918
03/09/2012 217.00p 222.50p 216.55p 222.50p 16085064
31/08/2012 218.50p 220.90p 217.00p 217.60p 12835083
30/08/2012 220.00p 220.90p 217.80p 218.50p 9611774
29/08/2012 218.40p 221.10p 217.10p 219.90p 15140744
28/08/2012 214.70p 219.50p 214.30p 219.50p 18094600
24/08/2012 216.50p 218.30p 214.58p 215.20p 12099838
23/08/2012 217.60p 218.16p 214.60p 216.80p 12433088
22/08/2012 218.00p 218.10p 215.32p 215.50p 8324584
21/08/2012 219.10p 221.10p 218.50p 219.20p 9713234
20/08/2012 219.70p 220.40p 217.70p 218.40p 8110791
17/08/2012 217.60p 220.10p 216.70p 219.30p 16544119
16/08/2012 218.20p 218.80p 215.60p 217.10p 9096963
15/08/2012 217.60p 219.40p 216.87p 217.70p 10548518
14/08/2012 219.10p 219.50p 216.53p 218.10p 13169875
13/08/2012 219.20p 219.70p 217.50p 218.40p 9809599
10/08/2012 215.00p 223.30p 214.35p 218.80p 13129465
09/08/2012 220.90p 222.30p 215.10p 216.30p 21175292
08/08/2012 217.70p 225.90p 217.60p 221.70p 17146700
07/08/2012 219.00p 224.66p 219.00p 224.40p 17640252
06/08/2012 215.80p 220.60p 214.90p 219.80p 15723926
03/08/2012 213.20p 216.90p 211.00p 216.30p 28014810
02/08/2012 219.00p 219.70p 213.00p 213.20p 31368050
01/08/2012 217.40p 220.40p 215.30p 218.80p 15198036
31/07/2012 218.50p 219.50p 217.30p 217.30p 15235658
30/07/2012 218.70p 221.90p 217.00p 218.90p 11963501
27/07/2012 217.90p 219.11p 215.10p 218.20p 18024648
26/07/2012 211.40p 217.30p 210.75p 217.30p 22582140
25/07/2012 209.40p 210.33p 201.60p 210.20p 38610200
24/07/2012 219.90p 221.42p 216.50p 217.40p 13823795
23/07/2012 222.00p 223.12p 218.20p 219.60p 11651262

*Close Price adjusted for both dividends and splits