BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
18/04/2023 159.95p 160.35p 157.35p 160.35p 17411546
17/04/2023 157.40p 159.95p 156.48p 158.75p 15182873
14/04/2023 156.55p 158.30p 156.10p 156.85p 15139233
13/04/2023 155.30p 156.04p 153.60p 155.55p 15435853
12/04/2023 153.50p 156.91p 152.59p 154.90p 16124126
11/04/2023 150.40p 153.87p 150.30p 152.85p 56519536
06/04/2023 145.90p 150.30p 145.75p 149.40p 13988389
05/04/2023 145.65p 149.55p 144.62p 145.80p 19340382
04/04/2023 147.40p 148.20p 143.90p 144.35p 14398477
03/04/2023 146.25p 148.30p 145.85p 147.20p 12088067
31/03/2023 144.75p 147.51p 144.40p 145.80p 16086257
30/03/2023 141.75p 144.65p 141.35p 144.10p 12074206
29/03/2023 140.15p 142.70p 139.39p 141.75p 14209678
28/03/2023 140.10p 140.55p 138.45p 139.65p 9317217
27/03/2023 140.75p 140.75p 138.65p 139.00p 10120191
24/03/2023 138.90p 139.95p 137.75p 139.75p 15107356
23/03/2023 141.20p 141.75p 138.65p 139.65p 14391724
22/03/2023 140.90p 142.35p 138.95p 141.05p 15211942
21/03/2023 142.10p 143.56p 140.60p 141.35p 17779104
20/03/2023 136.95p 141.95p 134.82p 140.50p 13620039
17/03/2023 145.95p 146.55p 136.89p 137.75p 53096772
16/03/2023 146.00p 147.85p 143.14p 146.65p 30047248
15/03/2023 144.15p 147.65p 140.95p 143.30p 28485382
14/03/2023 142.50p 144.70p 140.69p 143.55p 16766784
13/03/2023 148.95p 149.00p 140.95p 142.40p 19401544
10/03/2023 148.50p 149.60p 145.85p 148.35p 20173678
09/03/2023 146.75p 147.90p 145.94p 147.30p 8096763
08/03/2023 146.35p 146.90p 143.90p 146.80p 16107766
07/03/2023 148.05p 149.15p 146.30p 146.30p 30070306
06/03/2023 145.40p 149.55p 145.00p 148.75p 16855484
03/03/2023 142.50p 145.96p 142.50p 144.85p 18122250
02/03/2023 139.70p 143.10p 138.80p 141.50p 17962484
01/03/2023 139.70p 141.20p 139.20p 140.50p 11129453
28/02/2023 140.05p 141.30p 139.15p 139.35p 20646740
27/02/2023 137.95p 142.25p 137.95p 141.25p 13326385
24/02/2023 138.35p 139.39p 137.04p 137.35p 9129633
23/02/2023 140.50p 142.30p 136.95p 137.20p 11843503
22/02/2023 139.35p 141.30p 138.75p 140.85p 13220894
21/02/2023 142.05p 142.60p 138.65p 139.30p 20122692
20/02/2023 142.30p 143.20p 141.08p 142.35p 10352482
17/02/2023 141.60p 144.00p 141.05p 142.00p 42473824
16/02/2023 139.30p 143.40p 139.15p 142.25p 22522604
15/02/2023 139.35p 139.65p 136.18p 138.30p 16621833
14/02/2023 135.05p 140.50p 134.84p 138.30p 25068276
13/02/2023 133.95p 136.25p 132.07p 134.10p 21176396
10/02/2023 134.75p 136.77p 133.85p 136.00p 24756404
09/02/2023 137.85p 139.75p 132.60p 133.90p 24366830
08/02/2023 133.65p 139.43p 133.45p 138.20p 22610376
07/02/2023 130.00p 134.15p 129.70p 133.75p 22821432
06/02/2023 133.90p 134.45p 129.95p 130.35p 28645016
03/02/2023 131.85p 135.10p 130.95p 134.65p 28274036
02/02/2023 121.45p 132.85p 118.85p 132.40p 34209952
01/02/2023 125.40p 125.65p 122.97p 123.90p 19436178
31/01/2023 127.85p 128.20p 124.65p 124.65p 34131356
30/01/2023 130.00p 130.46p 126.95p 128.00p 44955264
27/01/2023 130.75p 130.95p 128.10p 129.90p 12008669
26/01/2023 129.70p 130.00p 128.67p 129.10p 16790584
25/01/2023 131.10p 131.50p 127.90p 129.05p 12880768
24/01/2023 130.70p 131.55p 128.15p 131.05p 16177479
23/01/2023 130.00p 130.70p 129.28p 130.35p 11135322
20/01/2023 127.55p 130.82p 126.55p 129.35p 12415450
19/01/2023 128.75p 128.85p 124.45p 127.15p 13457155
18/01/2023 132.45p 132.55p 128.00p 128.00p 19054884
17/01/2023 130.05p 132.65p 129.86p 132.20p 72567416
16/01/2023 127.85p 130.60p 126.20p 130.30p 15584145
13/01/2023 129.25p 129.55p 127.00p 127.00p 13659283
12/01/2023 126.55p 129.40p 126.45p 128.35p 20503678
11/01/2023 125.85p 128.85p 125.80p 126.65p 14435927
10/01/2023 127.50p 128.24p 124.40p 125.15p 14263315
09/01/2023 130.80p 130.80p 126.65p 128.05p 25892430
06/01/2023 125.00p 127.45p 123.85p 126.65p 33685920
05/01/2023 121.00p 123.80p 120.55p 123.80p 28648372
04/01/2023 115.50p 120.60p 114.95p 120.60p 14900216
03/01/2023 113.25p 115.88p 112.53p 114.80p 11349871
30/12/2022 116.00p 116.00p 112.05p 112.05p 10120266
29/12/2022 114.00p 115.25p 111.84p 115.20p 14883731
28/12/2022 115.15p 116.66p 114.80p 115.20p 14257309
23/12/2022 114.55p 115.55p 114.00p 114.00p 3693077
22/12/2022 113.50p 114.50p 113.22p 114.35p 11531342
21/12/2022 112.50p 113.95p 111.65p 113.50p 27382954
20/12/2022 112.55p 112.60p 111.30p 112.00p 9526158
19/12/2022 113.70p 114.82p 111.57p 112.60p 13333430
16/12/2022 114.50p 114.86p 111.82p 112.95p 36171256
15/12/2022 115.75p 117.00p 114.40p 114.40p 21805224
14/12/2022 114.05p 118.54p 114.05p 116.25p 27270760
13/12/2022 113.05p 116.15p 111.50p 113.90p 17679868
12/12/2022 113.30p 113.55p 110.55p 112.75p 18208288
09/12/2022 113.00p 113.80p 112.05p 113.55p 12868259
08/12/2022 115.90p 116.45p 112.25p 112.55p 29528860
07/12/2022 120.05p 120.30p 116.85p 116.90p 17718380
06/12/2022 121.20p 121.36p 118.65p 120.30p 54431980
05/12/2022 120.80p 121.79p 120.60p 120.95p 10781344
02/12/2022 120.45p 121.33p 118.70p 120.70p 12463903
01/12/2022 122.10p 124.10p 119.53p 120.55p 27184924
30/11/2022 124.30p 124.50p 121.40p 121.40p 41152532
29/11/2022 123.20p 124.20p 122.30p 122.85p 19334164
28/11/2022 127.20p 127.80p 123.15p 123.80p 16884608
25/11/2022 126.25p 128.00p 125.43p 126.90p 9522281
24/11/2022 124.80p 127.10p 123.70p 126.15p 7883923
23/11/2022 125.40p 125.95p 124.19p 124.75p 9493711
22/11/2022 122.60p 125.10p 122.60p 124.80p 13093179
21/11/2022 122.40p 124.60p 120.67p 123.75p 11617873
18/11/2022 120.50p 122.85p 120.17p 122.80p 15353702
17/11/2022 121.20p 121.30p 118.43p 120.05p 9124543
16/11/2022 122.65p 122.89p 119.55p 120.85p 14537041
15/11/2022 124.70p 126.00p 122.40p 122.75p 16123574
14/11/2022 121.05p 125.60p 120.30p 124.95p 22415756
11/11/2022 119.45p 120.35p 117.45p 119.80p 21252316
10/11/2022 115.30p 122.05p 115.30p 120.35p 18190602
09/11/2022 117.10p 118.40p 114.25p 115.85p 13857215
08/11/2022 115.40p 117.45p 114.84p 117.45p 15681215
07/11/2022 115.00p 117.05p 113.80p 115.20p 18323618
04/11/2022 117.15p 118.33p 114.00p 114.10p 32192500
03/11/2022 122.45p 124.78p 113.95p 116.40p 43886004
02/11/2022 129.75p 129.75p 127.62p 127.75p 22642448
01/11/2022 130.10p 131.41p 127.70p 128.90p 11546630
31/10/2022 127.35p 130.05p 127.35p 129.80p 34890956
28/10/2022 125.05p 127.25p 125.05p 126.65p 11699352
27/10/2022 126.80p 127.40p 125.25p 126.45p 7602462
26/10/2022 125.50p 127.25p 125.50p 126.40p 55961600
25/10/2022 127.00p 127.55p 124.32p 125.70p 9789843
24/10/2022 125.35p 127.00p 123.69p 125.90p 8255247
21/10/2022 125.80p 125.95p 123.35p 123.55p 15187850
20/10/2022 127.55p 127.90p 123.40p 125.45p 17150072
19/10/2022 126.90p 128.60p 125.25p 127.70p 12527613
18/10/2022 126.10p 127.01p 124.97p 126.70p 13629470
17/10/2022 123.50p 126.00p 122.40p 124.95p 9659530
14/10/2022 122.15p 124.05p 120.75p 122.65p 13912213
13/10/2022 119.00p 123.85p 117.05p 120.80p 24180608
12/10/2022 123.70p 123.85p 119.25p 119.50p 26823164
11/10/2022 125.15p 125.15p 122.85p 123.80p 9129230
10/10/2022 123.15p 126.89p 123.15p 125.75p 8860462
07/10/2022 124.60p 126.20p 123.93p 124.00p 11151951
06/10/2022 126.60p 127.47p 124.65p 124.65p 13271132
05/10/2022 129.30p 129.45p 125.25p 126.35p 12790987
04/10/2022 127.95p 131.05p 127.70p 129.40p 14553146
03/10/2022 121.55p 128.04p 120.65p 126.70p 31593968
30/09/2022 120.05p 123.95p 120.05p 121.35p 26895424
29/09/2022 126.10p 127.15p 120.80p 121.50p 24039548
28/09/2022 125.30p 127.75p 122.50p 127.45p 28217274
27/09/2022 127.70p 128.65p 125.23p 125.55p 16967690
26/09/2022 130.05p 130.05p 125.85p 127.70p 22779812
23/09/2022 135.20p 135.79p 129.15p 129.85p 15013798
22/09/2022 135.30p 135.30p 133.48p 134.50p 10300359
21/09/2022 136.55p 137.40p 134.03p 135.05p 14061572
20/09/2022 139.60p 141.35p 136.55p 136.95p 14224511
19/09/2022 139.50p 141.20p 139.05p 139.05p 32598881
16/09/2022 139.50p 141.20p 139.05p 139.05p 32523886
15/09/2022 142.85p 143.15p 139.80p 141.10p 13180523
14/09/2022 141.70p 142.80p 139.75p 140.45p 47085864
13/09/2022 146.05p 147.80p 142.75p 142.75p 39846132
12/09/2022 140.65p 144.75p 140.10p 144.50p 40210804
09/09/2022 137.95p 141.35p 137.05p 140.10p 20136282
08/09/2022 141.65p 141.94p 138.30p 139.25p 27248120
07/09/2022 141.55p 142.40p 140.50p 141.95p 20798460
06/09/2022 142.05p 143.75p 140.65p 142.15p 19568920
05/09/2022 145.50p 145.50p 142.25p 144.65p 11690810
02/09/2022 145.70p 147.20p 144.15p 146.45p 21253954
01/09/2022 150.80p 151.20p 145.10p 146.05p 18351232
31/08/2022 152.25p 152.25p 149.60p 150.70p 18478104
30/08/2022 150.80p 153.70p 150.62p 151.85p 75610744
29/08/2022 152.85p 153.65p 151.25p 151.45p 9616432
26/08/2022 152.85p 153.65p 151.25p 151.45p 9616432
25/08/2022 153.95p 154.60p 152.14p 152.70p 8212897
24/08/2022 156.90p 157.30p 153.25p 153.70p 16290037
23/08/2022 158.50p 160.50p 156.59p 157.10p 11057604
22/08/2022 157.15p 158.25p 155.87p 156.30p 10498147
19/08/2022 157.85p 158.85p 156.55p 157.25p 11244363
18/08/2022 157.40p 159.00p 156.40p 157.25p 7063463
17/08/2022 162.70p 163.00p 156.95p 157.10p 9527900
16/08/2022 158.00p 165.75p 158.00p 160.75p 13227397
15/08/2022 158.80p 158.95p 156.70p 157.60p 7359719

*Close Price adjusted for both dividends and splits