BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
10/06/2011 196.20p 198.00p 193.70p 193.90p 16602238
09/06/2011 195.80p 197.44p 195.00p 197.00p 12745294
08/06/2011 197.60p 198.20p 194.80p 195.60p 14887127
07/06/2011 196.70p 199.10p 196.59p 197.60p 12570850
06/06/2011 197.60p 198.00p 196.10p 197.20p 12648188
03/06/2011 200.40p 200.40p 196.32p 198.00p 14672694
02/06/2011 200.00p 201.80p 199.20p 199.50p 12719105
01/06/2011 200.90p 203.70p 200.30p 201.70p 18944948
31/05/2011 198.10p 201.80p 198.10p 200.80p 20668736
27/05/2011 197.90p 198.90p 196.50p 197.40p 10497841
26/05/2011 197.30p 197.46p 195.30p 196.00p 10825136
25/05/2011 195.10p 197.60p 194.50p 196.90p 14051061
24/05/2011 197.00p 198.00p 195.50p 196.60p 24261744
23/05/2011 195.20p 197.30p 194.90p 194.90p 18037488
20/05/2011 197.40p 198.50p 196.50p 198.40p 16284959
19/05/2011 197.00p 198.20p 196.10p 196.40p 14603367
18/05/2011 195.80p 198.00p 194.40p 195.70p 12477832
17/05/2011 193.00p 196.40p 193.00p 194.80p 18068642
16/05/2011 195.30p 196.10p 191.50p 194.00p 21430464
13/05/2011 200.60p 202.60p 195.60p 196.10p 21700378
12/05/2011 196.20p 203.20p 195.40p 199.00p 37374208
11/05/2011 202.10p 202.10p 199.90p 201.90p 21103216
10/05/2011 197.70p 201.90p 197.60p 201.20p 35069452
09/05/2011 195.60p 197.20p 194.60p 197.00p 26244884
06/05/2011 195.20p 195.20p 192.00p 194.80p 20553716
05/05/2011 197.50p 198.40p 193.93p 194.90p 18787256
04/05/2011 193.90p 199.10p 192.50p 196.70p 29326704
03/05/2011 195.70p 196.90p 192.50p 194.30p 19231816
28/04/2011 194.00p 196.80p 193.52p 195.80p 17184912
27/04/2011 193.50p 195.50p 191.50p 193.20p 16178478
26/04/2011 189.30p 193.30p 188.60p 193.30p 11638032
21/04/2011 192.30p 192.30p 188.20p 189.00p 15144419
20/04/2011 190.10p 193.90p 190.10p 192.30p 14908972
19/04/2011 189.90p 190.50p 188.40p 188.70p 12284680
18/04/2011 192.00p 193.30p 188.40p 189.50p 19768268
15/04/2011 189.40p 192.10p 188.70p 192.00p 18016272
14/04/2011 189.50p 189.90p 187.80p 188.30p 14944135
13/04/2011 193.30p 194.20p 188.10p 189.10p 20626616
12/04/2011 189.80p 191.40p 188.40p 189.30p 12190926
11/04/2011 190.00p 191.80p 189.11p 190.80p 10937517
08/04/2011 190.50p 191.10p 189.20p 191.00p 9809063
07/04/2011 190.30p 191.50p 189.00p 189.30p 14066266
06/04/2011 191.50p 191.80p 190.02p 190.30p 12622731
05/04/2011 190.10p 191.70p 189.30p 190.40p 18675148
04/04/2011 187.80p 190.70p 187.20p 189.70p 13055960
01/04/2011 186.60p 188.70p 185.60p 188.20p 16552682
31/03/2011 185.00p 187.30p 184.00p 185.60p 25077200
30/03/2011 183.50p 184.90p 182.00p 184.70p 18022690
29/03/2011 181.90p 182.10p 179.90p 182.10p 10378464
28/03/2011 182.40p 182.80p 180.60p 181.60p 9504630
25/03/2011 182.40p 184.00p 182.10p 182.30p 13236429
24/03/2011 179.50p 181.70p 176.50p 181.50p 18453042
23/03/2011 180.40p 181.80p 178.41p 180.40p 11371269
22/03/2011 180.90p 182.20p 180.10p 181.80p 12679983
21/03/2011 180.50p 183.00p 179.70p 181.40p 18436856
18/03/2011 178.50p 179.50p 177.07p 177.10p 21553536
17/03/2011 177.10p 179.50p 173.90p 178.30p 19828820
16/03/2011 181.10p 182.00p 175.40p 175.50p 22196968
15/03/2011 181.30p 183.20p 178.30p 181.20p 22960988
14/03/2011 188.90p 189.50p 184.20p 185.20p 18320870
11/03/2011 188.00p 189.00p 186.00p 188.00p 13873367
10/03/2011 189.10p 190.20p 188.20p 188.70p 19508048
09/03/2011 192.00p 192.20p 187.60p 190.10p 20171728
08/03/2011 187.60p 191.40p 186.90p 191.10p 30624494
07/03/2011 184.60p 185.70p 183.80p 183.80p 11559310
04/03/2011 184.50p 187.67p 183.10p 184.00p 16401814
03/03/2011 180.20p 183.50p 178.50p 183.50p 13560092
02/03/2011 179.90p 180.60p 178.00p 179.50p 14248670
01/03/2011 183.70p 185.00p 180.22p 180.80p 15885608
28/02/2011 178.00p 182.50p 177.60p 182.20p 14695605
25/02/2011 175.90p 179.76p 174.90p 178.70p 13020983
24/02/2011 175.60p 176.40p 174.20p 176.00p 13038641
23/02/2011 180.10p 180.10p 176.30p 176.70p 16221167
22/02/2011 182.10p 182.30p 179.60p 180.50p 13054556
21/02/2011 184.60p 186.20p 181.70p 182.10p 11315126
18/02/2011 184.50p 185.80p 183.80p 185.40p 9539518
17/02/2011 186.20p 186.20p 183.50p 184.60p 10807830
16/02/2011 182.00p 185.80p 182.00p 185.60p 16801856
15/02/2011 183.30p 184.90p 181.50p 182.00p 12707178
14/02/2011 186.80p 187.60p 182.80p 183.52p 14994724
11/02/2011 184.70p 186.90p 184.20p 185.30p 10002909
10/02/2011 186.70p 187.60p 183.10p 185.70p 12889135
09/02/2011 185.20p 186.20p 184.40p 186.00p 15071035
08/02/2011 184.00p 184.70p 181.80p 184.30p 21270072
07/02/2011 187.60p 189.00p 184.00p 184.70p 13011717
04/02/2011 185.80p 189.70p 185.49p 187.70p 22626472
03/02/2011 182.00p 185.50p 181.20p 184.90p 35177376
02/02/2011 179.30p 179.80p 176.80p 178.50p 17907300
01/02/2011 176.00p 179.40p 175.30p 179.10p 22000464
31/01/2011 176.60p 177.50p 174.60p 175.50p 19127296
28/01/2011 180.30p 180.80p 176.10p 177.10p 16989496
27/01/2011 180.00p 181.50p 178.60p 180.80p 19880112
26/01/2011 177.80p 181.20p 177.40p 180.50p 23701004
25/01/2011 173.50p 177.80p 172.20p 176.20p 36005096
24/01/2011 174.70p 175.23p 172.40p 172.90p 19744960
21/01/2011 177.30p 177.30p 173.60p 174.60p 24899644
20/01/2011 177.40p 179.00p 174.20p 176.60p 24546556
19/01/2011 185.00p 185.00p 178.80p 179.30p 19674222
18/01/2011 184.00p 185.60p 183.20p 184.00p 15147247
17/01/2011 182.00p 183.80p 181.50p 183.20p 12777044
14/01/2011 185.60p 185.71p 181.40p 182.00p 34088060
13/01/2011 187.00p 187.56p 183.90p 185.50p 16266026
12/01/2011 190.20p 190.45p 187.00p 188.30p 19484732
11/01/2011 190.20p 193.50p 189.22p 190.80p 22725450
10/01/2011 184.90p 187.90p 183.40p 187.30p 11258061
07/01/2011 185.60p 186.40p 184.80p 185.00p 12255216
06/01/2011 186.30p 187.80p 183.80p 185.40p 20993642
05/01/2011 184.50p 187.50p 184.00p 186.10p 16309921
04/01/2011 181.90p 186.00p 181.80p 185.00p 19439934
31/12/2010 183.60p 183.60p 180.00p 180.80p 6092093
30/12/2010 184.60p 185.90p 182.80p 183.50p 5350837
29/12/2010 184.40p 188.50p 183.50p 184.70p 7970827
24/12/2010 188.20p 188.80p 185.70p 186.00p 1205030
23/12/2010 188.60p 188.60p 184.90p 187.80p 5083540
22/12/2010 185.50p 187.80p 185.00p 187.80p 13189495
21/12/2010 188.10p 189.10p 184.90p 185.80p 12370102
20/12/2010 184.90p 187.60p 160.00p 187.10p 22229056
17/12/2010 181.00p 183.30p 180.40p 182.40p 29469378
16/12/2010 181.90p 182.70p 179.40p 179.40p 15610970
15/12/2010 182.70p 183.30p 180.80p 181.80p 20865652
14/12/2010 183.20p 183.80p 180.00p 181.70p 20769692
13/12/2010 182.40p 183.60p 181.60p 183.60p 15600002
10/12/2010 181.00p 183.00p 181.00p 181.40p 16702160
09/12/2010 179.70p 181.84p 178.53p 180.80p 16250379
08/12/2010 175.50p 178.50p 175.40p 177.80p 17803556
07/12/2010 177.40p 181.40p 177.10p 178.00p 24574582
06/12/2010 175.00p 178.30p 174.90p 177.40p 18379632
03/12/2010 174.60p 176.30p 171.10p 175.10p 20627870
02/12/2010 170.10p 174.20p 168.60p 174.20p 21562078
01/12/2010 170.60p 170.90p 169.40p 169.50p 23662024
30/11/2010 169.60p 172.00p 169.50p 170.00p 27330272
29/11/2010 174.60p 174.60p 168.90p 169.00p 24672960
26/11/2010 167.10p 175.30p 165.80p 174.20p 32667760
25/11/2010 165.30p 168.00p 164.70p 166.90p 11941888
24/11/2010 162.70p 165.20p 161.46p 165.00p 20829256
23/11/2010 162.90p 165.00p 161.60p 161.90p 20646316
22/11/2010 166.60p 166.60p 162.90p 163.30p 13826868
19/11/2010 165.10p 166.00p 162.90p 165.00p 25511648
18/11/2010 165.70p 166.20p 162.60p 164.80p 22028122
17/11/2010 164.00p 165.30p 162.60p 165.10p 18048584
16/11/2010 168.10p 168.40p 164.80p 165.10p 23368348
15/11/2010 167.90p 170.10p 166.60p 169.30p 17026808
12/11/2010 168.70p 169.70p 166.00p 168.30p 22811106
11/11/2010 163.90p 169.80p 163.30p 169.10p 43871128
10/11/2010 158.70p 162.90p 158.00p 159.40p 21215256
09/11/2010 158.10p 160.00p 157.60p 159.20p 15577268
08/11/2010 161.20p 162.40p 158.60p 158.60p 13776918
05/11/2010 161.40p 164.00p 160.10p 161.80p 14003357
04/11/2010 163.20p 165.50p 159.47p 161.60p 35754664
03/11/2010 156.60p 159.10p 156.40p 157.70p 17404944
02/11/2010 155.30p 157.00p 154.60p 156.50p 13410757
01/11/2010 154.40p 156.80p 154.20p 155.70p 16413982
29/10/2010 153.00p 154.50p 152.86p 153.70p 25275844
28/10/2010 154.60p 154.60p 152.50p 153.60p 35791000
27/10/2010 155.80p 155.80p 152.10p 152.10p 22764168
26/10/2010 156.30p 156.60p 154.10p 156.50p 17192024
25/10/2010 155.70p 157.24p 155.10p 156.10p 18536504
22/10/2010 155.60p 155.90p 153.50p 154.70p 13798723
21/10/2010 149.40p 159.00p 148.90p 156.30p 67657176
20/10/2010 147.10p 150.50p 147.10p 150.20p 16650627
19/10/2010 149.70p 150.20p 147.60p 148.30p 16885190
18/10/2010 146.90p 150.43p 146.90p 149.60p 21367090
15/10/2010 144.30p 147.80p 142.70p 147.40p 55935904
14/10/2010 144.30p 145.50p 142.40p 143.20p 26219332
13/10/2010 143.50p 145.00p 142.50p 143.50p 38698052
12/10/2010 146.00p 146.40p 142.70p 142.90p 39691132
11/10/2010 148.50p 149.00p 145.10p 146.90p 30433892
08/10/2010 151.90p 151.90p 147.66p 149.00p 25827908
07/10/2010 151.60p 153.00p 149.60p 151.80p 24508460
06/10/2010 149.30p 153.00p 149.22p 151.20p 29838864
05/10/2010 145.30p 149.10p 145.19p 148.50p 30920174
04/10/2010 143.20p 146.70p 142.10p 145.80p 25716830
01/10/2010 141.70p 143.60p 141.28p 142.80p 23980956
30/09/2010 141.00p 143.00p 139.00p 140.00p 18773286
29/09/2010 140.90p 141.90p 139.10p 141.20p 18875926
28/09/2010 140.10p 140.81p 139.10p 140.50p 18036304
27/09/2010 144.20p 144.20p 140.50p 140.70p 15667106
24/09/2010 138.40p 144.20p 138.39p 143.10p 22250804
23/09/2010 139.90p 140.40p 136.30p 139.10p 15182167
22/09/2010 141.80p 141.80p 138.40p 138.90p 11503187
21/09/2010 141.50p 143.40p 140.90p 141.10p 18949840
20/09/2010 139.30p 142.11p 138.90p 142.10p 13871327
17/09/2010 140.70p 142.67p 138.70p 138.90p 29981550
16/09/2010 143.00p 143.00p 139.00p 140.00p 30396184
15/09/2010 144.30p 144.80p 142.50p 144.40p 12978423
14/09/2010 144.10p 144.40p 141.60p 144.00p 14240445
13/09/2010 142.20p 144.06p 140.80p 143.50p 14326147
10/09/2010 140.00p 141.80p 140.00p 141.20p 8339965
09/09/2010 142.00p 142.20p 139.50p 140.00p 12498552
08/09/2010 138.50p 142.20p 138.00p 141.60p 19384390
07/09/2010 140.70p 141.00p 138.20p 138.60p 19168656
06/09/2010 138.30p 141.30p 137.63p 140.60p 19780920
03/09/2010 136.10p 138.60p 135.90p 137.60p 13000283
02/09/2010 135.80p 138.27p 135.50p 136.10p 25114708
01/09/2010 133.60p 137.30p 133.16p 136.70p 20741458
31/08/2010 132.20p 133.50p 130.90p 133.20p 25010352
27/08/2010 130.10p 134.60p 130.10p 134.20p 25984888
26/08/2010 133.70p 133.70p 130.10p 130.60p 26923668
25/08/2010 134.50p 135.50p 132.00p 132.60p 20436898
24/08/2010 135.00p 136.17p 123.00p 135.20p 37954112

*Close Price adjusted for both dividends and splits