BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/10/2011 168.40p 169.20p 163.10p 163.80p 20260218
03/10/2011 170.90p 172.30p 167.50p 170.60p 14166360
30/09/2011 175.00p 175.30p 171.50p 173.70p 16096035
29/09/2011 173.00p 177.03p 171.60p 175.30p 11665900
28/09/2011 174.10p 175.90p 172.30p 173.80p 11063778
27/09/2011 174.90p 176.30p 172.70p 175.10p 12033020
26/09/2011 165.80p 172.50p 165.80p 171.00p 13708901
23/09/2011 168.90p 169.80p 164.10p 168.80p 17880484
22/09/2011 170.00p 172.60p 166.70p 168.00p 17186028
21/09/2011 175.00p 177.60p 174.20p 175.70p 16125006
20/09/2011 169.80p 175.90p 168.90p 175.10p 15616499
19/09/2011 172.60p 175.80p 170.30p 170.90p 15226418
16/09/2011 175.10p 177.40p 173.20p 175.80p 29509272
15/09/2011 171.00p 174.30p 169.80p 172.90p 13020822
14/09/2011 163.90p 170.80p 163.90p 169.40p 26671616
13/09/2011 164.90p 165.50p 160.80p 164.50p 15077529
12/09/2011 161.50p 163.87p 159.60p 162.30p 7903863
09/09/2011 170.00p 171.90p 165.60p 165.80p 12176807
08/09/2011 169.40p 172.80p 167.80p 171.20p 26380896
07/09/2011 166.20p 169.80p 164.60p 169.80p 16620072
06/09/2011 163.40p 167.20p 161.60p 162.60p 15954180
05/09/2011 163.90p 166.40p 162.60p 163.40p 23388496
02/09/2011 172.30p 172.30p 166.40p 167.10p 18073152
01/09/2011 172.40p 174.70p 170.90p 173.50p 18339120
31/08/2011 164.50p 173.20p 163.40p 171.50p 26736836
30/08/2011 163.30p 166.50p 162.70p 163.80p 15330975
26/08/2011 163.30p 163.50p 158.10p 161.00p 17454908
25/08/2011 169.60p 171.46p 162.80p 163.50p 15207511
24/08/2011 163.70p 169.90p 161.30p 168.90p 18783824
23/08/2011 165.60p 166.00p 160.80p 162.80p 20218894
22/08/2011 161.10p 164.90p 161.10p 162.80p 15943862
19/08/2011 168.00p 168.00p 159.60p 162.10p 28345124
18/08/2011 174.10p 174.90p 165.60p 166.90p 24474726
17/08/2011 175.90p 177.44p 173.20p 176.20p 10138591
16/08/2011 177.60p 179.00p 172.50p 177.00p 24914044
15/08/2011 180.00p 181.10p 176.50p 178.50p 21885092
12/08/2011 169.90p 179.50p 167.20p 179.50p 25777728
11/08/2011 169.90p 171.85p 160.70p 169.20p 26718504
10/08/2011 166.00p 176.57p 163.00p 164.90p 35776312
09/08/2011 169.00p 173.10p 157.50p 167.80p 54765548
08/08/2011 179.20p 183.39p 166.80p 169.80p 54525232
05/08/2011 189.00p 194.30p 179.60p 180.30p 62185736
04/08/2011 199.10p 199.50p 193.90p 194.30p 23491026
03/08/2011 199.00p 200.20p 196.50p 196.70p 19575106
02/08/2011 199.10p 203.40p 199.10p 200.50p 20646454
01/08/2011 204.30p 206.10p 198.50p 200.00p 29300110
29/07/2011 198.00p 201.40p 198.00p 201.00p 26828752
28/07/2011 195.00p 201.80p 192.10p 197.90p 28972548
27/07/2011 195.00p 195.00p 188.40p 190.70p 21679044
26/07/2011 197.20p 197.40p 192.70p 195.50p 20198310
25/07/2011 197.20p 198.10p 195.60p 196.80p 8371491
22/07/2011 198.60p 200.00p 196.89p 198.00p 13119053
21/07/2011 195.10p 197.00p 192.00p 197.00p 16233377
20/07/2011 194.00p 194.90p 192.60p 194.30p 11937469
19/07/2011 189.10p 194.30p 188.00p 193.00p 35473632
18/07/2011 191.60p 192.60p 187.60p 187.60p 14846490
15/07/2011 193.50p 195.50p 192.10p 193.00p 17716670
14/07/2011 195.10p 196.70p 193.40p 193.80p 11802668
13/07/2011 196.30p 196.70p 194.90p 196.70p 11904705
12/07/2011 194.40p 197.20p 192.20p 196.20p 22391412
11/07/2011 201.00p 201.90p 195.30p 196.60p 18911888
08/07/2011 204.20p 204.30p 200.30p 201.50p 9341008
07/07/2011 203.30p 204.90p 202.70p 203.40p 10465050
06/07/2011 203.80p 204.70p 201.89p 202.70p 17021664
05/07/2011 199.50p 204.80p 199.50p 204.10p 18647568
04/07/2011 200.00p 200.60p 199.50p 200.50p 10885123
01/07/2011 202.00p 202.00p 198.90p 199.90p 13723838
30/06/2011 198.60p 201.80p 197.90p 201.50p 16264842
29/06/2011 195.60p 198.60p 194.00p 198.60p 20846150
28/06/2011 197.50p 197.70p 194.30p 194.60p 22602576
27/06/2011 196.10p 198.09p 196.10p 197.90p 9706644
24/06/2011 200.60p 200.70p 196.90p 197.10p 15374016
23/06/2011 200.00p 201.60p 198.50p 198.50p 20145888
22/06/2011 199.10p 201.40p 198.10p 200.90p 16598956
21/06/2011 196.80p 198.60p 195.90p 198.60p 11805903
20/06/2011 191.80p 196.10p 191.80p 195.70p 13500591
17/06/2011 194.70p 196.50p 194.20p 195.00p 20494740
16/06/2011 197.00p 197.60p 193.80p 195.90p 21731538
15/06/2011 200.10p 200.40p 197.40p 197.40p 18339480
14/06/2011 197.10p 201.00p 196.30p 200.40p 21974958
13/06/2011 193.80p 197.20p 193.30p 195.30p 11575448
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

*Close Price adjusted for both dividends and splits