BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
23/08/2010 135.00p 136.70p 133.50p 135.50p 17247864
20/08/2010 134.70p 135.80p 132.36p 133.60p 25436478
19/08/2010 139.50p 139.80p 135.40p 135.40p 20858348
18/08/2010 139.60p 141.00p 138.20p 139.00p 16580890
17/08/2010 136.90p 139.50p 136.80p 139.00p 22971292
16/08/2010 138.60p 139.40p 136.50p 137.20p 16526589
13/08/2010 138.00p 142.50p 135.80p 138.40p 21111860
12/08/2010 137.10p 144.10p 137.10p 138.30p 19092356
11/08/2010 141.80p 144.60p 137.50p 137.80p 27189084
10/08/2010 145.60p 148.01p 145.60p 146.40p 27733750
09/08/2010 144.20p 146.80p 144.20p 146.30p 14999063
06/08/2010 144.20p 145.80p 142.40p 143.00p 27550462
05/08/2010 143.20p 146.00p 143.10p 144.30p 17439376
04/08/2010 142.90p 144.30p 141.60p 143.50p 16548392
03/08/2010 142.20p 144.13p 141.50p 143.60p 13837737
02/08/2010 142.60p 143.61p 140.93p 142.50p 21395192
30/07/2010 144.00p 145.00p 141.56p 142.20p 27090564
29/07/2010 140.00p 146.40p 138.10p 144.80p 31669236
28/07/2010 142.40p 142.60p 139.10p 139.90p 20494862
27/07/2010 142.50p 145.40p 140.90p 141.50p 23954930
26/07/2010 142.00p 142.40p 140.80p 142.20p 18130820
23/07/2010 140.00p 141.00p 138.40p 140.70p 27569970
22/07/2010 136.40p 141.00p 135.66p 141.00p 32271916
21/07/2010 135.20p 137.00p 133.75p 136.30p 29631672
20/07/2010 137.30p 137.40p 132.50p 134.50p 62780072
19/07/2010 138.80p 140.60p 137.60p 139.00p 16308438
16/07/2010 140.40p 142.87p 139.20p 139.40p 29466816
15/07/2010 140.60p 142.75p 139.00p 139.80p 46296600
14/07/2010 144.20p 144.50p 140.90p 142.30p 22800140
13/07/2010 138.20p 143.40p 138.20p 143.40p 27378192
12/07/2010 138.80p 141.20p 137.76p 138.70p 20709484
09/07/2010 136.60p 140.40p 136.09p 140.00p 34080088
08/07/2010 136.40p 137.90p 135.40p 136.00p 23691148
07/07/2010 128.60p 135.50p 127.80p 134.90p 33070122
06/07/2010 127.50p 131.30p 126.40p 130.20p 30914820
05/07/2010 126.30p 128.19p 125.90p 126.30p 10215646
02/07/2010 128.20p 128.74p 125.93p 126.60p 22042994
01/07/2010 127.50p 128.40p 126.20p 128.00p 33565372
30/06/2010 131.60p 131.60p 129.03p 130.10p 32099894
29/06/2010 130.60p 133.30p 130.00p 130.50p 26982952
28/06/2010 131.50p 132.00p 129.20p 131.50p 13342182
25/06/2010 130.30p 132.32p 130.00p 130.70p 23238682
24/06/2010 136.10p 136.30p 131.60p 132.00p 26589716
23/06/2010 133.60p 136.30p 133.60p 135.30p 14494951
22/06/2010 135.90p 136.70p 134.50p 135.50p 26722340
21/06/2010 138.20p 138.20p 135.90p 136.30p 26050272
18/06/2010 139.00p 139.30p 136.10p 136.80p 40845832
17/06/2010 140.10p 141.10p 138.90p 139.60p 20729028
16/06/2010 143.00p 143.20p 138.40p 140.60p 28175082
15/06/2010 137.10p 140.20p 137.10p 139.80p 27142012
14/06/2010 137.10p 138.50p 135.00p 138.40p 23648844
11/06/2010 132.90p 136.10p 131.10p 135.90p 33921264
10/06/2010 130.00p 132.00p 129.70p 131.80p 26488776
09/06/2010 125.80p 130.50p 125.30p 130.50p 32575156
08/06/2010 128.00p 128.40p 124.50p 125.60p 29390462
07/06/2010 128.10p 130.09p 126.00p 128.40p 20935086
04/06/2010 133.30p 136.10p 126.80p 130.10p 32696018
03/06/2010 132.30p 134.40p 132.30p 133.50p 30406502
02/06/2010 129.00p 131.50p 127.60p 131.30p 28564992
01/06/2010 127.30p 129.70p 126.70p 129.50p 32207876
28/05/2010 126.30p 128.23p 124.40p 127.00p 27911966
27/05/2010 120.10p 125.10p 119.40p 124.90p 47398648
26/05/2010 121.50p 123.10p 119.30p 119.90p 50859024
25/05/2010 121.50p 123.20p 119.50p 119.80p 46738164
24/05/2010 125.60p 127.40p 124.90p 125.20p 36270556
21/05/2010 126.40p 127.70p 123.10p 125.00p 52270048
20/05/2010 127.00p 129.37p 124.33p 126.60p 51485924
19/05/2010 127.00p 128.60p 126.00p 126.00p 31961752
18/05/2010 129.00p 129.80p 127.20p 129.20p 44833480
17/05/2010 128.30p 130.20p 127.40p 127.60p 42969492
14/05/2010 132.50p 133.70p 129.90p 130.30p 52330556
13/05/2010 127.50p 135.80p 126.00p 133.60p 83824712
12/05/2010 119.50p 123.10p 119.10p 120.50p 52735048
11/05/2010 115.00p 119.50p 115.00p 118.90p 42258872
10/05/2010 114.00p 117.20p 113.40p 116.30p 49556888
07/05/2010 115.00p 115.40p 108.40p 109.90p 76862816
06/05/2010 119.50p 121.00p 116.80p 117.30p 41918188
05/05/2010 125.50p 125.50p 120.80p 120.80p 32685592
04/05/2010 127.20p 128.80p 124.70p 125.00p 32626164
30/04/2010 126.40p 128.60p 126.07p 126.70p 24385768
29/04/2010 125.30p 127.93p 124.40p 126.40p 26872940
28/04/2010 126.50p 127.30p 123.70p 125.00p 29999168
27/04/2010 130.80p 130.80p 126.60p 126.60p 33826660
26/04/2010 133.10p 139.51p 131.30p 131.50p 28307296
23/04/2010 131.70p 133.00p 130.80p 132.30p 18836064
22/04/2010 133.10p 133.60p 131.30p 131.60p 18484516
21/04/2010 134.00p 134.70p 132.80p 133.60p 19812172
20/04/2010 132.40p 134.80p 131.70p 134.20p 31485092
19/04/2010 133.00p 134.50p 131.60p 131.70p 29624906
16/04/2010 131.00p 133.90p 131.00p 131.40p 44129436
15/04/2010 129.00p 132.40p 128.10p 131.90p 66863860
14/04/2010 124.70p 129.40p 124.15p 129.10p 62773908
13/04/2010 123.20p 124.90p 122.90p 123.70p 20918064
12/04/2010 123.00p 124.10p 122.70p 123.10p 25140616
09/04/2010 122.80p 123.50p 122.10p 123.30p 15547682
08/04/2010 123.20p 123.40p 121.70p 122.30p 18485968
07/04/2010 123.90p 124.50p 122.70p 124.00p 25050890
06/04/2010 124.40p 125.80p 123.53p 124.30p 22082612
01/04/2010 124.70p 125.70p 123.32p 124.80p 20873680
31/03/2010 123.60p 125.10p 122.80p 123.90p 25502628
30/03/2010 125.00p 125.40p 123.62p 124.00p 15911786
29/03/2010 124.80p 125.51p 123.30p 124.80p 19463384
26/03/2010 125.00p 125.30p 124.10p 124.50p 23277360
25/03/2010 124.30p 125.90p 123.20p 125.60p 20431112
24/03/2010 124.50p 124.80p 123.20p 123.90p 21707604
23/03/2010 122.60p 125.44p 121.70p 124.10p 23608860
22/03/2010 123.10p 123.10p 120.60p 122.60p 20370138
19/03/2010 123.70p 125.50p 122.90p 124.10p 36841056
18/03/2010 124.70p 125.10p 123.20p 123.70p 28104756
17/03/2010 126.50p 126.90p 124.50p 124.70p 26218164
16/03/2010 125.60p 128.20p 125.10p 126.40p 27840590
15/03/2010 124.80p 127.00p 123.90p 124.70p 37149748
12/03/2010 122.30p 125.76p 121.80p 123.30p 33309166
11/03/2010 118.60p 122.90p 118.50p 122.40p 35326468
10/03/2010 120.30p 120.30p 117.90p 119.20p 20107974
09/03/2010 120.50p 121.98p 119.30p 119.80p 41191064
08/03/2010 119.60p 121.20p 118.50p 120.00p 20790768
05/03/2010 118.50p 119.70p 117.60p 119.40p 26152780
04/03/2010 117.80p 118.90p 116.70p 117.90p 36957632
03/03/2010 115.50p 117.90p 115.20p 117.70p 25273796
02/03/2010 113.20p 115.73p 112.20p 115.20p 28556726
01/03/2010 114.80p 116.00p 113.10p 113.50p 38269552
26/02/2010 118.10p 118.40p 114.70p 114.90p 41366320
25/02/2010 116.20p 119.10p 115.90p 117.50p 36510640
24/02/2010 115.20p 117.20p 115.20p 116.10p 23514362
23/02/2010 118.50p 119.42p 115.00p 115.50p 27895388
22/02/2010 117.10p 119.14p 117.10p 118.20p 20352858
19/02/2010 114.90p 119.03p 114.00p 118.60p 62324868
18/02/2010 115.70p 116.50p 111.30p 115.80p 87298920
17/02/2010 119.40p 119.54p 116.31p 117.20p 48615696
16/02/2010 120.00p 120.60p 117.90p 118.70p 43532712
15/02/2010 123.20p 123.60p 119.20p 119.40p 20484552
12/02/2010 121.20p 123.01p 117.00p 122.50p 51751352
11/02/2010 129.70p 129.70p 118.40p 119.90p 148835216
10/02/2010 131.70p 132.90p 130.10p 131.40p 27574228
09/02/2010 131.30p 132.20p 130.20p 130.60p 25437664
08/02/2010 130.20p 132.50p 130.20p 131.00p 39068452
05/02/2010 131.70p 132.90p 128.60p 129.50p 28225876
04/02/2010 134.00p 135.50p 131.80p 132.10p 34987220
03/02/2010 136.30p 137.40p 132.70p 133.40p 40779752
02/02/2010 136.90p 137.60p 136.40p 136.50p 26123252
01/02/2010 136.80p 137.60p 135.65p 136.50p 30338204
29/01/2010 137.10p 139.00p 136.50p 137.60p 31280248
28/01/2010 139.70p 141.20p 137.00p 137.00p 31802064
27/01/2010 139.40p 140.38p 137.30p 138.40p 39178912
26/01/2010 138.90p 140.20p 137.80p 139.70p 34967124
25/01/2010 140.80p 143.30p 139.00p 139.40p 31706880
22/01/2010 142.60p 144.70p 141.70p 142.60p 24734390
21/01/2010 145.60p 146.01p 142.70p 143.20p 22251060
20/01/2010 145.80p 146.80p 144.30p 144.80p 39690172
19/01/2010 147.00p 147.30p 145.50p 146.00p 20111284
18/01/2010 145.20p 147.52p 144.70p 146.90p 20892836
15/01/2010 146.40p 147.60p 144.70p 145.00p 36369472
14/01/2010 148.10p 149.00p 145.90p 146.70p 15486190
13/01/2010 144.90p 148.20p 144.70p 146.90p 33533762
12/01/2010 142.40p 145.40p 141.80p 144.30p 32983744
11/01/2010 143.10p 143.40p 141.40p 142.60p 33211788
08/01/2010 144.00p 145.30p 141.70p 143.00p 33653224
07/01/2010 144.60p 144.60p 141.20p 142.80p 33199000
06/01/2010 141.40p 145.34p 140.40p 144.60p 36437544
05/01/2010 139.80p 142.20p 137.90p 141.60p 59671432
04/01/2010 134.80p 138.80p 134.80p 138.80p 21527174
31/12/2009 138.70p 138.70p 134.60p 135.00p 9264456
30/12/2009 137.40p 139.00p 136.60p 137.20p 6544970
29/12/2009 139.00p 140.50p 137.30p 138.10p 8688399
24/12/2009 136.90p 139.50p 135.70p 137.20p 3809540
23/12/2009 141.00p 142.00p 135.50p 137.50p 20199416
22/12/2009 141.00p 142.80p 140.40p 141.80p 13200538
21/12/2009 137.90p 141.60p 135.90p 140.80p 20234024
18/12/2009 140.50p 143.50p 137.50p 138.30p 60375496
17/12/2009 142.00p 143.60p 140.36p 140.90p 16292452
16/12/2009 142.00p 142.90p 141.00p 142.70p 23966264

*Close Price adjusted for both dividends and splits