BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/02/2024 116.05p 118.75p 109.00p 109.00p 25150280
31/01/2024 113.30p 113.30p 111.50p 112.20p 20480586
30/01/2024 114.65p 115.90p 112.30p 112.75p 14114791
29/01/2024 115.80p 115.85p 113.90p 114.45p 15709437
26/01/2024 115.65p 116.85p 115.35p 116.20p 14794286
25/01/2024 115.75p 116.10p 114.35p 115.30p 10809935
24/01/2024 116.20p 117.25p 115.42p 116.20p 13765231
23/01/2024 115.95p 116.40p 114.85p 115.60p 23763428
22/01/2024 114.85p 116.70p 114.81p 115.05p 19393408
19/01/2024 114.80p 115.45p 113.55p 114.10p 11744409
18/01/2024 114.70p 116.00p 113.30p 114.40p 21079948
17/01/2024 114.50p 114.50p 112.25p 113.50p 16123407
16/01/2024 116.20p 116.50p 113.70p 114.30p 21038324
15/01/2024 116.80p 117.65p 115.80p 116.30p 33056448
12/01/2024 115.10p 117.90p 114.65p 116.90p 16972024
11/01/2024 117.35p 118.40p 115.45p 115.45p 24269804
10/01/2024 120.30p 121.45p 115.26p 116.60p 26706032
09/01/2024 121.95p 122.25p 120.90p 121.00p 26458016
08/01/2024 121.25p 122.65p 120.12p 122.30p 9337622
05/01/2024 120.90p 121.70p 119.95p 121.35p 11889074
04/01/2024 122.80p 123.25p 119.50p 121.60p 19368200
03/01/2024 124.85p 126.35p 122.95p 122.95p 18925936
02/01/2024 123.95p 125.25p 123.60p 125.10p 10053063
29/12/2023 122.65p 123.90p 122.20p 123.60p 5344693
28/12/2023 124.15p 124.80p 122.70p 122.95p 7464736
27/12/2023 127.25p 127.75p 125.05p 126.10p 11982465
22/12/2023 125.90p 127.51p 125.85p 127.30p 5396276
21/12/2023 126.00p 127.75p 125.20p 126.30p 12886355
20/12/2023 125.55p 126.99p 122.80p 126.05p 14661114
19/12/2023 125.00p 125.85p 123.35p 123.55p 31129832
18/12/2023 124.30p 127.35p 122.95p 124.65p 31923424
15/12/2023 128.40p 130.00p 124.90p 125.00p 31757614
14/12/2023 129.15p 132.20p 127.60p 128.45p 26892694
13/12/2023 126.65p 127.65p 123.20p 126.10p 36604192
12/12/2023 128.00p 132.15p 123.30p 126.20p 33424480
11/12/2023 132.30p 133.40p 131.00p 131.35p 38650588
08/12/2023 133.50p 135.60p 132.00p 132.15p 22354710
07/12/2023 136.60p 138.50p 131.45p 134.40p 26751232
06/12/2023 131.10p 136.85p 129.45p 136.65p 52797112
05/12/2023 125.20p 131.03p 124.10p 130.25p 25835788
04/12/2023 124.00p 126.75p 122.90p 126.10p 15919068
01/12/2023 123.40p 123.95p 122.10p 123.65p 11900202
30/11/2023 123.10p 123.86p 121.60p 122.90p 30717564
29/11/2023 122.35p 122.75p 121.09p 122.55p 8839281
28/11/2023 122.75p 123.80p 121.10p 122.15p 14451187
27/11/2023 122.05p 123.55p 122.00p 123.50p 14157377
24/11/2023 122.05p 123.60p 119.05p 122.25p 38637404
23/11/2023 123.15p 125.00p 121.60p 122.65p 16574176
22/11/2023 118.60p 126.00p 115.00p 122.45p 22967212
21/11/2023 119.10p 120.15p 117.45p 118.05p 12133178
20/11/2023 118.75p 119.85p 118.31p 119.20p 7603278
17/11/2023 118.35p 119.50p 117.45p 118.90p 11676895
16/11/2023 119.10p 120.44p 118.00p 118.00p 25330576
15/11/2023 120.00p 121.70p 119.00p 119.50p 16934802
14/11/2023 125.40p 126.25p 119.55p 119.55p 44825524
13/11/2023 122.20p 123.90p 120.75p 122.95p 10568308
10/11/2023 122.05p 123.90p 120.65p 121.50p 9616922
09/11/2023 120.95p 123.35p 120.70p 122.85p 8929980
08/11/2023 123.35p 123.35p 121.20p 121.55p 14694617
07/11/2023 123.85p 125.60p 123.10p 124.05p 13694557
06/11/2023 124.00p 125.20p 122.80p 124.20p 27575198
03/11/2023 118.70p 124.15p 116.25p 124.15p 30744918
02/11/2023 114.00p 122.05p 113.40p 117.45p 40305292
01/11/2023 113.10p 113.45p 111.00p 111.10p 30641334
31/10/2023 112.70p 113.45p 112.35p 112.75p 11831043
30/10/2023 111.25p 113.25p 110.90p 112.55p 9944385
27/10/2023 111.10p 112.95p 110.65p 110.65p 12252028
26/10/2023 110.65p 112.25p 110.25p 111.25p 8377904
25/10/2023 111.90p 113.20p 110.25p 111.65p 10323259
24/10/2023 110.15p 113.50p 109.40p 112.25p 16298290
23/10/2023 113.90p 114.75p 110.70p 110.70p 16192012
20/10/2023 115.00p 116.70p 113.20p 113.95p 23098346
19/10/2023 118.00p 118.05p 115.70p 116.05p 11046542
18/10/2023 117.20p 119.60p 116.70p 118.30p 102240672
17/10/2023 119.85p 121.05p 116.75p 117.35p 19913084
16/10/2023 119.40p 120.45p 118.30p 119.95p 8182294
13/10/2023 118.55p 119.76p 118.05p 118.70p 13211840
12/10/2023 119.00p 120.60p 117.90p 118.70p 10764820
11/10/2023 118.45p 120.45p 117.60p 119.60p 15699926
10/10/2023 116.40p 119.00p 116.36p 118.25p 32525692
09/10/2023 113.65p 115.51p 113.00p 115.25p 12136645
06/10/2023 115.25p 116.10p 111.95p 113.95p 9545273
05/10/2023 113.25p 114.60p 112.40p 114.55p 12379419
04/10/2023 112.30p 114.75p 112.05p 113.10p 24920248
03/10/2023 115.05p 115.30p 112.05p 113.00p 26307820
02/10/2023 117.15p 118.40p 115.43p 115.70p 9141013
29/09/2023 114.75p 117.70p 114.75p 116.70p 16088950
28/09/2023 116.85p 116.85p 114.10p 115.95p 17334700
27/09/2023 117.35p 117.90p 116.50p 117.30p 31036484
26/09/2023 115.80p 117.65p 115.35p 117.65p 11847558
25/09/2023 119.10p 119.31p 115.68p 116.25p 20580280
22/09/2023 119.70p 121.58p 119.25p 119.40p 18441276
21/09/2023 120.80p 121.45p 119.00p 120.55p 14170942
20/09/2023 116.85p 122.05p 116.85p 121.40p 19971848
19/09/2023 118.75p 119.20p 115.55p 116.35p 14135851
18/09/2023 116.75p 118.60p 115.98p 118.20p 52061644
15/09/2023 119.70p 119.85p 116.50p 117.00p 113928576
14/09/2023 117.15p 119.42p 116.06p 118.75p 18589436
13/09/2023 116.75p 118.21p 116.15p 117.55p 36031056
12/09/2023 113.85p 116.85p 113.80p 116.15p 15970328
11/09/2023 111.75p 113.40p 111.75p 113.10p 12762829
08/09/2023 114.20p 114.60p 112.15p 112.15p 11515500
07/09/2023 113.45p 114.60p 112.20p 114.00p 9883235
06/09/2023 114.00p 114.20p 111.99p 114.10p 8315473
05/09/2023 113.80p 114.55p 112.94p 114.20p 8718040
04/09/2023 115.95p 115.96p 114.50p 114.55p 5885954
01/09/2023 116.30p 117.09p 115.40p 115.40p 11197506
31/08/2023 114.40p 115.67p 114.20p 115.60p 48612512
30/08/2023 116.40p 116.92p 114.15p 114.15p 21567508
29/08/2023 113.65p 116.05p 113.30p 116.05p 17883186
25/08/2023 112.40p 113.65p 112.10p 112.35p 8243923
24/08/2023 114.75p 115.90p 112.40p 112.70p 10939100
23/08/2023 112.50p 114.25p 112.10p 114.25p 13301216
22/08/2023 112.30p 113.50p 112.15p 112.40p 141001040
21/08/2023 111.80p 113.89p 111.80p 112.20p 12138049
18/08/2023 112.75p 113.95p 111.10p 112.45p 11357493
17/08/2023 112.15p 113.64p 111.70p 113.00p 10126819
16/08/2023 113.20p 113.74p 112.25p 112.55p 44980168
15/08/2023 114.75p 115.20p 113.15p 113.55p 12401839
14/08/2023 115.00p 115.55p 114.45p 115.20p 10664751
11/08/2023 114.90p 116.15p 114.65p 115.00p 15052921
10/08/2023 114.65p 115.65p 114.15p 115.25p 11134241
09/08/2023 113.00p 115.80p 112.70p 113.90p 18546788
08/08/2023 113.40p 113.75p 111.20p 112.35p 17525958
07/08/2023 113.60p 114.30p 112.10p 113.40p 12545593
04/08/2023 114.20p 115.05p 112.25p 114.90p 13180025
03/08/2023 112.80p 115.10p 111.78p 113.95p 151802608
02/08/2023 121.25p 121.90p 118.30p 118.95p 49192512
01/08/2023 121.95p 124.05p 121.46p 122.35p 13404637
31/07/2023 124.50p 124.95p 121.15p 122.00p 18506648
28/07/2023 123.85p 125.65p 123.55p 124.15p 32384318
27/07/2023 127.40p 131.10p 121.55p 123.90p 27808948
26/07/2023 123.10p 126.50p 122.85p 126.50p 20229932
25/07/2023 126.15p 126.48p 123.60p 124.30p 10452185
24/07/2023 123.45p 127.24p 123.31p 125.95p 9889458
21/07/2023 126.30p 126.70p 123.10p 123.15p 17000886
20/07/2023 125.75p 127.59p 124.70p 125.80p 14490005
19/07/2023 123.10p 127.55p 122.62p 125.55p 18502416
18/07/2023 122.35p 122.73p 120.70p 121.60p 24175440
17/07/2023 123.50p 125.05p 123.00p 123.00p 46256060
14/07/2023 123.90p 125.70p 123.60p 124.30p 12236250
13/07/2023 125.90p 126.70p 124.30p 124.50p 12490274
12/07/2023 122.05p 126.60p 122.00p 125.55p 16577808
11/07/2023 122.50p 122.65p 120.65p 122.25p 8736872
10/07/2023 122.50p 124.35p 120.10p 122.00p 17051878
07/07/2023 121.15p 123.05p 120.95p 122.25p 10422754
06/07/2023 123.50p 124.40p 120.85p 121.50p 21663924
05/07/2023 125.00p 125.00p 123.50p 124.05p 48918872
04/07/2023 124.75p 125.85p 124.25p 125.00p 90472120
03/07/2023 123.60p 124.35p 122.35p 124.35p 14901891
30/06/2023 123.30p 124.20p 122.25p 122.35p 23424510
29/06/2023 124.20p 124.49p 121.75p 122.30p 20364680
28/06/2023 123.20p 125.30p 121.55p 123.85p 27041012
27/06/2023 122.30p 125.00p 121.15p 123.00p 24046680
26/06/2023 128.05p 128.05p 125.55p 127.65p 18389254
23/06/2023 129.15p 165.49p 126.75p 127.50p 24185650
22/06/2023 130.40p 131.05p 128.10p 129.20p 12198252
21/06/2023 133.90p 134.20p 130.85p 131.20p 16441525
20/06/2023 134.65p 136.45p 133.20p 135.05p 9003485
19/06/2023 135.90p 137.65p 133.75p 135.30p 9597685
16/06/2023 134.75p 137.60p 134.64p 136.40p 34893860
15/06/2023 136.80p 136.80p 133.85p 134.65p 24586392
14/06/2023 139.05p 141.65p 135.80p 136.80p 35424664
13/06/2023 144.60p 144.60p 140.20p 140.65p 17170548
12/06/2023 147.75p 147.85p 143.65p 143.65p 9933692
09/06/2023 147.75p 149.10p 146.90p 147.00p 8884977
08/06/2023 150.30p 150.68p 146.80p 147.55p 10993635
07/06/2023 143.75p 150.55p 143.30p 149.45p 15537345
06/06/2023 144.80p 145.10p 141.95p 144.05p 9923523
05/06/2023 145.35p 148.40p 144.50p 145.15p 10303111
02/06/2023 149.10p 150.10p 140.08p 143.65p 23451168
01/06/2023 145.65p 149.00p 145.45p 148.65p 15529522
31/05/2023 145.05p 149.00p 143.75p 146.85p 29523860
30/05/2023 144.50p 147.45p 144.00p 145.90p 8524047
26/05/2023 145.00p 145.60p 143.40p 144.05p 13374213
25/05/2023 149.10p 149.10p 144.95p 145.10p 16274886
24/05/2023 148.05p 150.32p 147.45p 148.80p 16817592
23/05/2023 147.00p 150.68p 147.00p 148.50p 126903904
22/05/2023 145.30p 149.10p 145.24p 147.85p 267942272
19/05/2023 142.50p 146.13p 139.40p 144.95p 17853488
18/05/2023 135.50p 144.10p 133.20p 140.70p 59271288
17/05/2023 150.15p 150.70p 147.25p 148.10p 18347940
16/05/2023 153.75p 154.25p 149.93p 150.30p 16352409
15/05/2023 153.45p 154.20p 152.08p 153.75p 10004582
12/05/2023 152.00p 153.48p 151.85p 152.40p 6080156
11/05/2023 154.95p 155.65p 151.15p 152.55p 14728308
10/05/2023 154.60p 155.30p 153.75p 154.60p 10584076
09/05/2023 156.10p 156.80p 153.80p 154.20p 11530042
05/05/2023 153.50p 155.70p 153.00p 155.55p 11261502
04/05/2023 155.50p 155.95p 152.35p 152.90p 17119284
03/05/2023 156.70p 157.45p 155.85p 155.90p 11274415
02/05/2023 158.20p 160.10p 156.15p 156.15p 14352289
28/04/2023 158.60p 159.35p 156.95p 158.85p 13838548
27/04/2023 152.90p 158.50p 152.90p 158.50p 15819152
26/04/2023 153.40p 154.85p 151.95p 153.75p 19586940
25/04/2023 153.10p 153.60p 152.10p 153.45p 13593794
24/04/2023 155.75p 156.45p 152.80p 153.35p 24945156
21/04/2023 154.35p 157.25p 154.15p 155.60p 19975962
20/04/2023 158.05p 159.25p 155.15p 155.20p 12977843
19/04/2023 159.50p 161.40p 157.65p 157.65p 16469728

*Close Price adjusted for both dividends and splits