BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/08/2022 158.35p 159.70p 157.14p 157.90p 9952840
11/08/2022 159.75p 161.00p 156.55p 158.00p 13889197
10/08/2022 161.00p 161.50p 157.95p 158.75p 24609174
09/08/2022 158.85p 161.70p 157.90p 160.95p 11610999
08/08/2022 160.75p 161.75p 158.39p 159.20p 13545081
05/08/2022 156.15p 160.35p 155.20p 159.55p 15891914
04/08/2022 155.85p 157.30p 153.97p 156.20p 19932556
03/08/2022 160.20p 164.00p 159.60p 161.50p 48670672
02/08/2022 158.50p 162.31p 158.50p 160.85p 22822252
01/08/2022 161.95p 163.95p 159.79p 160.15p 17240318
29/07/2022 162.55p 165.10p 154.75p 161.80p 41344672
28/07/2022 171.90p 174.95p 158.65p 161.85p 42129880
27/07/2022 176.95p 177.70p 174.28p 176.10p 20195266
26/07/2022 180.00p 180.64p 176.80p 176.80p 13899392
25/07/2022 177.80p 182.85p 177.80p 180.15p 19656252
22/07/2022 181.05p 182.57p 177.20p 177.20p 23875980
21/07/2022 179.75p 182.18p 178.70p 181.05p 17698518
20/07/2022 182.20p 185.05p 178.30p 179.65p 19408762
19/07/2022 178.30p 181.45p 177.15p 181.45p 15217779
18/07/2022 179.80p 181.75p 171.60p 178.80p 38434400
15/07/2022 191.10p 192.96p 174.55p 175.65p 43216380
14/07/2022 192.10p 193.60p 189.65p 190.20p 28490788
13/07/2022 196.05p 196.40p 191.22p 193.35p 16025713
12/07/2022 192.20p 196.60p 191.85p 196.60p 15208193
11/07/2022 191.40p 195.40p 190.77p 192.60p 12726459
08/07/2022 191.60p 193.90p 189.60p 193.40p 11916452
07/07/2022 190.60p 193.60p 188.95p 190.80p 19255788
06/07/2022 192.00p 196.30p 189.20p 189.20p 28697342
05/07/2022 191.45p 192.05p 187.50p 189.15p 30265592
04/07/2022 188.95p 191.77p 187.61p 190.40p 12525106
01/07/2022 186.05p 186.50p 183.03p 185.35p 13459337
30/06/2022 190.75p 192.55p 184.80p 186.30p 19628640
29/06/2022 192.40p 194.90p 190.65p 191.65p 51026640
28/06/2022 186.65p 192.91p 185.75p 192.30p 23271890
27/06/2022 189.10p 190.60p 182.30p 184.95p 20175780
24/06/2022 184.55p 188.85p 184.35p 188.50p 20569194
23/06/2022 181.90p 186.70p 181.66p 185.15p 16928590
22/06/2022 187.00p 187.85p 179.60p 181.55p 21048444
21/06/2022 187.80p 190.80p 186.35p 186.35p 16278223
20/06/2022 182.00p 188.55p 181.45p 188.45p 17182092
17/06/2022 180.70p 182.10p 178.55p 180.20p 64077932
16/06/2022 182.95p 184.00p 180.00p 180.00p 17204416
15/06/2022 180.20p 183.75p 179.00p 182.20p 15930898
14/06/2022 179.95p 183.30p 178.90p 179.65p 18267232
13/06/2022 174.60p 181.10p 174.60p 179.50p 15381684
10/06/2022 182.05p 182.05p 176.56p 178.15p 20397080
09/06/2022 180.65p 182.80p 179.95p 181.25p 10381359
08/06/2022 182.50p 182.50p 178.86p 181.20p 21570232
07/06/2022 185.10p 185.64p 179.60p 180.40p 58801568
06/06/2022 185.15p 187.90p 183.30p 184.90p 50200948
03/06/2022 187.90p 190.30p 186.15p 187.60p 17375239
02/06/2022 187.90p 190.30p 186.15p 187.60p 17375239
01/06/2022 187.90p 190.30p 186.15p 187.60p 17375240
31/05/2022 182.40p 191.25p 181.75p 187.25p 195941568
30/05/2022 184.55p 185.70p 182.50p 183.95p 13623843
27/05/2022 185.65p 186.70p 184.10p 184.25p 19301344
26/05/2022 182.70p 185.75p 179.06p 185.55p 29862868
25/05/2022 191.00p 193.20p 187.70p 189.90p 18186476
24/05/2022 186.60p 191.15p 185.90p 190.55p 17292054
23/05/2022 186.35p 187.65p 184.50p 187.55p 21417744
20/05/2022 180.35p 185.00p 178.35p 185.00p 19429284
19/05/2022 178.60p 180.50p 177.00p 179.60p 23577862
18/05/2022 182.35p 183.05p 180.25p 180.80p 13927258
17/05/2022 181.85p 184.27p 178.55p 182.50p 16738641
16/05/2022 179.90p 184.85p 179.50p 181.25p 21901180
13/05/2022 175.70p 180.60p 172.00p 180.60p 47426236
12/05/2022 174.75p 184.25p 173.16p 178.15p 28968004
11/05/2022 174.40p 176.90p 172.55p 176.45p 19238916
10/05/2022 174.20p 176.10p 172.30p 173.90p 17402268
09/05/2022 175.15p 176.50p 173.35p 173.55p 13860299
06/05/2022 181.60p 182.08p 174.75p 175.70p 20271400
05/05/2022 187.15p 188.85p 181.80p 182.30p 12310513
04/05/2022 183.70p 185.30p 180.75p 184.45p 13709367
03/05/2022 176.25p 184.05p 175.80p 183.30p 16130084
02/05/2022 179.85p 180.95p 175.25p 177.35p 22918656
29/04/2022 179.85p 180.95p 175.25p 177.35p 22918656
28/04/2022 181.15p 182.10p 178.35p 179.30p 15970505
27/04/2022 183.45p 183.45p 178.65p 181.40p 25520364
26/04/2022 189.45p 191.40p 181.50p 183.00p 22542064
25/04/2022 183.00p 190.05p 182.85p 188.20p 15990793
22/04/2022 186.95p 189.40p 185.48p 186.40p 8525999
21/04/2022 185.85p 190.15p 185.55p 188.35p 12613138
20/04/2022 185.85p 186.70p 183.91p 186.15p 10290089
19/04/2022 186.90p 188.20p 184.38p 185.85p 12061335
18/04/2022 189.20p 189.20p 184.61p 187.10p 14604003
15/04/2022 189.20p 189.20p 184.61p 187.10p 14604003
14/04/2022 189.20p 189.20p 184.61p 187.10p 14604003
13/04/2022 193.10p 194.20p 189.00p 189.00p 11996431
12/04/2022 190.85p 193.80p 190.00p 193.70p 16059730
11/04/2022 191.00p 192.80p 190.60p 192.50p 16187101
08/04/2022 189.95p 192.70p 188.85p 191.00p 12903075
07/04/2022 185.50p 191.15p 185.45p 188.45p 21170868
06/04/2022 183.70p 186.60p 182.40p 186.15p 62852536
05/04/2022 182.50p 184.65p 181.60p 184.65p 17572278
04/04/2022 184.70p 185.06p 181.35p 182.65p 33401476
01/04/2022 183.30p 183.80p 179.85p 183.80p 17368202
31/03/2022 188.35p 188.35p 181.70p 182.20p 18845116
30/03/2022 190.10p 190.45p 185.50p 187.30p 14456754
29/03/2022 188.00p 190.95p 186.91p 188.80p 14192790
28/03/2022 186.50p 187.95p 185.70p 187.00p 17592300
25/03/2022 184.50p 185.80p 183.08p 185.80p 9102659
24/03/2022 182.70p 186.45p 181.55p 184.75p 13984584
23/03/2022 185.00p 185.70p 181.65p 181.95p 11853268
22/03/2022 182.45p 184.85p 181.75p 184.30p 13745521
21/03/2022 178.65p 183.10p 178.25p 181.50p 12110372
18/03/2022 178.30p 179.79p 175.65p 177.95p 75207768
17/03/2022 180.10p 181.15p 176.01p 179.85p 12983450
16/03/2022 180.00p 180.34p 176.20p 178.45p 21710614
15/03/2022 174.95p 177.95p 173.50p 177.95p 13792926
14/03/2022 172.95p 177.05p 172.24p 175.20p 12353435
11/03/2022 171.70p 175.70p 167.82p 171.60p 16235027
10/03/2022 171.30p 172.60p 168.30p 170.65p 16015349
09/03/2022 168.05p 171.05p 166.35p 171.05p 21845416
08/03/2022 162.70p 166.20p 161.25p 163.30p 24534802
07/03/2022 162.20p 166.85p 153.70p 163.85p 125668472
04/03/2022 179.55p 180.75p 166.67p 167.45p 31918508
03/03/2022 182.70p 183.90p 179.55p 180.60p 19395260
02/03/2022 181.10p 185.52p 177.15p 183.45p 31724674
01/03/2022 188.60p 191.75p 183.55p 183.55p 17386624
28/02/2022 188.70p 190.78p 182.10p 186.25p 24183298
25/02/2022 188.75p 193.35p 185.70p 191.60p 22933658
24/02/2022 191.10p 193.15p 185.15p 187.80p 25638458
23/02/2022 194.90p 199.25p 192.59p 197.00p 65561260
22/02/2022 189.85p 195.75p 188.08p 194.55p 24331724
21/02/2022 196.95p 198.25p 191.10p 192.65p 33818784
18/02/2022 194.40p 199.75p 193.16p 197.35p 18899504
17/02/2022 200.60p 201.40p 194.75p 195.15p 18597188
16/02/2022 197.35p 201.00p 197.02p 200.90p 17541376
15/02/2022 191.75p 199.10p 191.45p 197.80p 14448572
14/02/2022 196.65p 197.20p 190.15p 192.70p 32093372
11/02/2022 197.95p 200.98p 195.65p 198.70p 22752872
10/02/2022 198.50p 199.85p 196.70p 198.50p 73300416
09/02/2022 198.65p 199.85p 196.60p 198.50p 19953260
08/02/2022 194.80p 198.35p 193.59p 197.45p 23204068
07/02/2022 193.05p 194.80p 188.45p 193.15p 32391324
04/02/2022 190.25p 192.50p 187.45p 192.45p 20091876
03/02/2022 188.80p 190.60p 182.05p 186.05p 38001728
02/02/2022 192.30p 196.95p 192.20p 195.50p 19238120
01/02/2022 196.20p 196.20p 192.05p 192.60p 15984668
31/01/2022 198.65p 198.65p 190.35p 195.55p 26882722
28/01/2022 193.50p 197.49p 193.47p 197.00p 42168640
27/01/2022 189.05p 195.60p 188.50p 193.55p 32828850
26/01/2022 190.00p 195.17p 188.80p 191.55p 23695140
25/01/2022 188.25p 192.24p 186.90p 190.00p 29777608
24/01/2022 188.75p 193.60p 184.65p 186.10p 30358362
21/01/2022 187.20p 190.18p 186.52p 188.75p 25392772
20/01/2022 190.20p 191.75p 187.20p 189.50p 28100526
19/01/2022 186.10p 191.29p 185.75p 189.90p 24535620
18/01/2022 182.15p 189.20p 182.10p 186.60p 24066276
17/01/2022 180.00p 183.35p 179.85p 181.05p 13511671
14/01/2022 177.65p 181.50p 177.00p 179.60p 17977256
13/01/2022 174.50p 178.35p 173.35p 178.15p 24172008
12/01/2022 176.20p 177.05p 173.30p 174.65p 15428427
10/01/2022 176.00p 179.42p 174.05p 177.80p 79629360
07/01/2022 175.15p 176.05p 171.95p 176.05p 17730140
06/01/2022 173.60p 177.72p 172.08p 175.55p 22679952
05/01/2022 173.05p 175.75p 172.56p 175.75p 17783160
04/01/2022 167.55p 174.30p 167.55p 172.65p 18100716
31/12/2021 166.55p 170.10p 166.55p 169.55p 4490400
30/12/2021 168.30p 169.80p 167.00p 168.00p 7862403
29/12/2021 173.25p 174.25p 170.10p 170.10p 11595480
24/12/2021 168.45p 171.19p 168.45p 170.65p 2254616
23/12/2021 171.25p 171.90p 168.70p 168.70p 8297302
22/12/2021 167.60p 169.94p 167.00p 169.90p 12596541
21/12/2021 166.80p 167.95p 165.30p 166.95p 9630051
20/12/2021 164.60p 166.07p 162.42p 164.95p 49231668
17/12/2021 166.35p 171.14p 166.35p 167.40p 41393264
16/12/2021 166.75p 169.55p 162.00p 166.30p 28843016
15/12/2021 167.55p 170.60p 163.40p 163.80p 23592050
14/12/2021 171.00p 173.05p 161.05p 167.35p 50408564
13/12/2021 178.40p 178.50p 173.80p 174.85p 359275648
10/12/2021 176.30p 180.82p 175.35p 178.45p 26792552
09/12/2021 173.30p 178.30p 172.22p 176.65p 28122506
08/12/2021 172.25p 173.45p 170.35p 171.85p 46187504
07/12/2021 173.55p 175.15p 172.30p 172.70p 66833232
06/12/2021 171.00p 172.95p 170.05p 171.90p 16297602
03/12/2021 170.20p 170.80p 166.23p 168.60p 22614792
02/12/2021 164.00p 171.80p 163.00p 169.00p 28091036
01/12/2021 161.00p 166.75p 159.95p 166.30p 27615444
30/11/2021 162.25p 162.90p 157.50p 158.60p 53421252
29/11/2021 167.90p 168.60p 160.00p 163.40p 41109076
26/11/2021 157.20p 158.05p 153.70p 154.00p 62871612
25/11/2021 161.60p 161.95p 159.85p 160.85p 12416793
24/11/2021 160.45p 162.40p 158.12p 161.70p 13426906
23/11/2021 163.45p 164.65p 158.90p 159.70p 22644624
22/11/2021 165.00p 167.80p 162.60p 164.70p 18719588
19/11/2021 166.15p 168.30p 159.35p 160.65p 18253044
18/11/2021 166.45p 167.85p 165.20p 166.75p 24140682
17/11/2021 166.20p 167.93p 164.10p 167.55p 14365353
16/11/2021 165.30p 169.65p 165.29p 166.60p 12564414
15/11/2021 166.90p 170.96p 164.75p 164.95p 21301760
12/11/2021 165.20p 167.45p 164.65p 167.15p 17595916
11/11/2021 164.85p 166.72p 163.65p 164.30p 14471632
10/11/2021 162.00p 165.15p 160.40p 165.15p 17939552
09/11/2021 163.20p 164.50p 160.30p 162.65p 20868770
08/11/2021 159.25p 160.65p 157.40p 158.45p 14017416
05/11/2021 158.05p 165.30p 157.64p 160.00p 31410794
04/11/2021 147.25p 160.00p 146.10p 157.80p 53731948
03/11/2021 142.35p 144.75p 140.50p 142.15p 16656435
02/11/2021 146.95p 146.95p 142.30p 142.70p 16326206

*Close Price adjusted for both dividends and splits