BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/07/2018 223.30p 225.86p 222.10p 223.90p 20098512
23/07/2018 218.90p 224.00p 217.70p 222.25p 48975748
20/07/2018 217.90p 219.80p 216.35p 219.45p 22580196
19/07/2018 218.35p 220.10p 216.40p 217.65p 16923264
18/07/2018 220.80p 220.80p 217.65p 218.70p 22028800
17/07/2018 220.65p 221.05p 213.40p 219.55p 30733858
16/07/2018 223.00p 223.50p 218.95p 221.50p 12042183
13/07/2018 224.80p 226.45p 222.10p 222.40p 21613626
12/07/2018 228.60p 229.20p 223.65p 223.65p 21072058
11/07/2018 226.75p 229.10p 226.20p 227.85p 25195520
10/07/2018 232.45p 232.50p 226.41p 227.35p 23191054
09/07/2018 232.70p 233.05p 229.29p 232.35p 15933284
06/07/2018 230.00p 232.35p 229.10p 231.55p 18721210
05/07/2018 229.15p 230.65p 227.35p 229.45p 20039500
04/07/2018 222.65p 231.50p 220.45p 229.00p 30750884
03/07/2018 217.00p 224.10p 216.80p 223.00p 48437880
02/07/2018 216.55p 219.20p 216.05p 216.85p 18904928
29/06/2018 218.80p 220.05p 217.10p 217.80p 22666946
28/06/2018 216.90p 219.75p 215.70p 217.25p 17593992
27/06/2018 215.75p 219.60p 215.65p 218.25p 35052152
26/06/2018 217.40p 219.37p 214.21p 216.00p 19280754
25/06/2018 218.00p 219.83p 216.45p 216.85p 20801364
22/06/2018 215.70p 218.75p 215.60p 218.75p 32122296
21/06/2018 215.40p 215.75p 213.45p 215.05p 29258106
20/06/2018 213.00p 215.90p 208.65p 214.30p 44679680
19/06/2018 207.65p 209.80p 206.25p 208.65p 22171980
18/06/2018 210.25p 213.00p 207.70p 208.60p 17670072
15/06/2018 212.85p 215.90p 209.90p 210.35p 44300352
14/06/2018 207.05p 215.20p 206.50p 214.10p 38226304
13/06/2018 209.20p 209.25p 204.95p 208.00p 34109452
12/06/2018 208.95p 210.29p 207.65p 208.40p 31208940
11/06/2018 206.80p 207.85p 203.50p 207.00p 24596976
08/06/2018 206.60p 209.00p 201.52p 204.95p 35118336
07/06/2018 207.50p 207.50p 201.85p 202.95p 29377720
06/06/2018 206.85p 206.85p 203.70p 205.15p 28717576
05/06/2018 206.90p 207.95p 205.80p 205.95p 23174654
04/06/2018 207.40p 208.95p 206.10p 207.30p 17604480
01/06/2018 206.50p 207.48p 204.90p 206.10p 21730124
31/05/2018 206.35p 207.85p 203.45p 204.90p 42009900
30/05/2018 206.15p 207.40p 203.75p 204.85p 30224164
29/05/2018 210.95p 210.95p 204.10p 206.25p 35980280
25/05/2018 208.00p 210.25p 205.10p 209.95p 47957608
24/05/2018 206.30p 206.60p 202.55p 203.15p 47614824
23/05/2018 206.00p 208.05p 205.50p 206.30p 23070412
22/05/2018 203.55p 207.70p 203.45p 206.45p 30039644
21/05/2018 205.00p 205.00p 202.15p 203.15p 23752958
18/05/2018 204.60p 204.95p 202.65p 203.25p 31958658
17/05/2018 202.15p 205.30p 201.25p 204.65p 34617700
16/05/2018 206.00p 206.90p 202.09p 203.00p 46429312
15/05/2018 210.95p 211.55p 206.55p 206.80p 46653760
14/05/2018 217.00p 217.50p 210.35p 211.80p 52756684
11/05/2018 219.50p 221.60p 216.75p 217.00p 47848576
10/05/2018 220.00p 223.90p 214.80p 221.05p 86197728
09/05/2018 236.85p 238.60p 233.65p 238.60p 23436344
08/05/2018 235.25p 237.88p 234.52p 236.45p 19531548
04/05/2018 233.65p 235.50p 233.30p 234.90p 18414272
03/05/2018 239.85p 241.45p 231.30p 232.15p 32868536
02/05/2018 244.90p 246.00p 241.95p 242.25p 28732376
01/05/2018 249.95p 252.15p 244.30p 245.00p 14390282
30/04/2018 248.70p 252.00p 248.60p 249.45p 20548192
27/04/2018 246.00p 248.65p 243.95p 248.00p 16058367
26/04/2018 240.35p 245.85p 239.05p 245.45p 21741644
25/04/2018 239.00p 241.30p 238.80p 239.05p 25696504
24/04/2018 244.00p 245.30p 239.80p 240.80p 16696277
23/04/2018 241.75p 244.45p 240.60p 243.80p 16396349
20/04/2018 240.00p 242.50p 239.50p 241.80p 17773862
19/04/2018 242.65p 243.58p 239.75p 240.30p 19694372
18/04/2018 242.85p 244.65p 241.70p 243.00p 18996012
17/04/2018 242.95p 244.00p 242.25p 243.00p 16421383
16/04/2018 241.30p 243.55p 239.30p 242.70p 21964612
13/04/2018 241.20p 244.00p 239.85p 241.50p 16994048
12/04/2018 239.30p 240.95p 238.05p 240.50p 12859490
11/04/2018 238.50p 240.06p 237.95p 238.90p 12229406
10/04/2018 236.10p 238.80p 235.47p 238.45p 18441260
09/04/2018 235.45p 236.55p 234.10p 235.05p 18343084
06/04/2018 232.20p 235.60p 231.30p 234.55p 21639724
05/04/2018 229.60p 232.30p 227.60p 232.25p 16838292
04/04/2018 225.55p 226.75p 224.40p 226.00p 20244280
03/04/2018 225.35p 226.02p 222.75p 225.30p 20431800
29/03/2018 226.65p 231.90p 226.10p 227.50p 27573688
28/03/2018 220.55p 225.75p 219.78p 225.75p 18298944
27/03/2018 221.10p 223.10p 219.60p 222.10p 16250548
26/03/2018 219.45p 221.50p 216.85p 218.15p 16463380
23/03/2018 217.25p 220.75p 217.25p 219.25p 21166018
22/03/2018 220.50p 221.45p 216.40p 218.85p 19588932
21/03/2018 223.70p 225.15p 221.12p 221.95p 18447320
20/03/2018 226.45p 227.35p 222.65p 223.50p 21830572
19/03/2018 227.60p 228.45p 224.50p 225.70p 13686263
16/03/2018 224.60p 228.60p 224.35p 227.85p 53837172
15/03/2018 226.05p 227.65p 224.20p 224.95p 27904208
14/03/2018 226.00p 228.00p 224.65p 225.50p 31723252
13/03/2018 235.70p 236.05p 226.30p 227.15p 35367668
12/03/2018 240.50p 240.90p 234.50p 235.00p 20693632
09/03/2018 240.25p 241.50p 238.15p 239.40p 13765668
08/03/2018 238.90p 241.20p 238.46p 240.55p 13104925
07/03/2018 237.70p 239.85p 237.20p 238.35p 14285696
06/03/2018 240.15p 241.60p 237.25p 238.15p 12906561
05/03/2018 236.35p 238.90p 235.70p 238.40p 30017260
02/03/2018 238.90p 241.95p 235.00p 236.25p 19587568
01/03/2018 239.80p 240.75p 238.23p 240.00p 20682884
28/02/2018 241.20p 244.60p 239.60p 239.80p 28081554
27/02/2018 242.85p 244.55p 240.90p 243.25p 16233396
26/02/2018 245.35p 246.10p 242.00p 242.80p 18089964
23/02/2018 237.00p 244.60p 236.50p 244.05p 36670252
22/02/2018 231.65p 233.75p 230.05p 232.35p 16241582
21/02/2018 233.00p 233.50p 230.55p 232.50p 22037594
20/02/2018 228.60p 232.11p 228.30p 230.80p 17915204
19/02/2018 228.90p 230.10p 226.12p 228.00p 13875622
16/02/2018 227.10p 229.60p 225.70p 228.40p 15328505
15/02/2018 227.50p 227.50p 224.30p 225.65p 13817176
14/02/2018 230.00p 231.55p 225.15p 225.55p 31404844
13/02/2018 231.00p 231.00p 225.85p 225.85p 23716764
12/02/2018 231.00p 233.50p 229.60p 230.40p 20821876
09/02/2018 235.50p 235.55p 230.16p 230.95p 23506472
08/02/2018 238.75p 239.20p 235.15p 235.50p 30269856
07/02/2018 239.85p 243.35p 238.01p 241.30p 25167952
06/02/2018 241.25p 243.80p 238.20p 239.00p 39561056
05/02/2018 249.00p 250.35p 246.90p 246.90p 35721836
02/02/2018 255.00p 256.35p 240.05p 250.35p 66025200
01/02/2018 262.40p 262.70p 255.05p 256.00p 25985902
31/01/2018 259.50p 259.82p 254.70p 255.45p 21436012
30/01/2018 259.15p 260.05p 257.25p 257.50p 17532076
29/01/2018 262.95p 263.12p 259.35p 260.25p 14237234
26/01/2018 261.15p 264.35p 260.80p 262.90p 20188896
25/01/2018 261.25p 264.70p 260.55p 260.55p 17945812
24/01/2018 265.75p 266.10p 261.40p 261.40p 16758297
23/01/2018 268.20p 268.55p 264.70p 265.85p 13491269
22/01/2018 264.15p 272.05p 264.15p 266.30p 26712668
19/01/2018 267.50p 268.25p 261.60p 264.10p 25788920
18/01/2018 268.10p 268.65p 263.75p 267.00p 16651596
17/01/2018 274.00p 274.45p 268.35p 269.00p 13386036
16/01/2018 277.25p 277.52p 272.85p 274.00p 12598032
15/01/2018 274.25p 278.15p 273.47p 275.70p 13936062
12/01/2018 272.15p 276.15p 271.62p 274.90p 24037716
11/01/2018 273.45p 273.60p 268.32p 270.85p 13518078
10/01/2018 273.00p 274.35p 270.80p 272.80p 15901339
09/01/2018 269.10p 273.85p 267.95p 273.60p 19665958
08/01/2018 271.00p 272.85p 267.55p 267.95p 16124409
05/01/2018 267.95p 271.00p 267.40p 271.00p 9461505
04/01/2018 272.80p 273.75p 267.65p 269.05p 16680787
03/01/2018 275.85p 275.95p 271.95p 272.40p 12360287
02/01/2018 276.90p 278.50p 271.70p 275.00p 18365678
29/12/2017 266.55p 273.10p 265.85p 271.70p 7109900
28/12/2017 270.15p 273.70p 266.30p 267.35p 12363205
27/12/2017 274.50p 274.90p 270.60p 274.25p 14426207
22/12/2017 272.80p 274.85p 271.70p 274.10p 4786233
21/12/2017 269.35p 274.30p 268.10p 274.00p 15842806
20/12/2017 272.20p 273.75p 267.76p 270.15p 21562030
19/12/2017 276.45p 277.00p 272.60p 273.75p 15654024
18/12/2017 277.70p 278.30p 273.90p 275.35p 15147755
15/12/2017 276.05p 278.90p 274.40p 277.55p 34244584
14/12/2017 275.00p 276.15p 271.75p 273.85p 32198280
13/12/2017 269.85p 271.15p 267.75p 268.00p 18750888
12/12/2017 269.75p 272.10p 267.90p 269.70p 23933648
11/12/2017 267.35p 269.55p 265.45p 268.75p 18121352
08/12/2017 263.25p 270.30p 262.18p 268.00p 24662140
07/12/2017 256.45p 265.05p 255.65p 262.75p 23257564
06/12/2017 257.65p 258.85p 255.45p 257.20p 10887174
05/12/2017 259.05p 260.10p 256.75p 258.10p 13143096
04/12/2017 259.00p 259.75p 256.90p 258.20p 20017388
01/12/2017 261.00p 261.15p 255.80p 257.10p 23069236
30/11/2017 256.45p 262.00p 252.40p 260.80p 46260988
29/11/2017 250.00p 256.95p 249.30p 255.40p 30323816
28/11/2017 246.20p 249.60p 245.65p 249.00p 22007240
27/11/2017 246.65p 248.95p 245.20p 246.25p 11394566
24/11/2017 249.10p 249.24p 244.75p 246.45p 13192939
23/11/2017 250.25p 250.25p 247.05p 249.00p 14090891
22/11/2017 245.25p 251.75p 244.05p 249.70p 26160640
21/11/2017 246.35p 246.40p 243.15p 245.50p 21356298
20/11/2017 245.20p 247.01p 243.00p 245.80p 16788968
17/11/2017 245.15p 247.65p 244.22p 245.40p 18323432
16/11/2017 247.80p 248.15p 242.70p 244.85p 23080406
15/11/2017 244.70p 250.15p 244.50p 247.15p 32532630
14/11/2017 246.05p 246.99p 242.89p 243.75p 21418134
13/11/2017 248.60p 249.25p 244.00p 244.45p 17018192
10/11/2017 250.65p 250.85p 245.75p 247.75p 16798200
09/11/2017 251.20p 251.70p 246.55p 249.00p 23337348
08/11/2017 248.55p 251.25p 247.00p 251.15p 26267948
07/11/2017 252.05p 252.90p 247.80p 248.50p 20412500
06/11/2017 248.85p 252.60p 246.60p 252.30p 22683512
03/11/2017 253.70p 255.52p 247.99p 249.80p 23250312
02/11/2017 267.00p 267.80p 249.40p 253.60p 42168784
01/11/2017 263.55p 263.55p 260.15p 260.50p 22558344
31/10/2017 262.45p 262.81p 260.30p 260.30p 16300912
30/10/2017 262.15p 263.65p 260.00p 262.10p 17460008
27/10/2017 265.70p 267.05p 262.75p 263.00p 14064503
26/10/2017 264.60p 267.00p 261.40p 264.95p 19267608
25/10/2017 271.90p 273.00p 264.16p 265.05p 25991514
24/10/2017 273.80p 274.60p 271.10p 272.55p 14074280
23/10/2017 270.65p 274.80p 270.55p 273.75p 15357260
20/10/2017 272.00p 273.85p 270.25p 270.85p 16267209
19/10/2017 271.80p 275.10p 270.75p 272.70p 21729176
18/10/2017 270.00p 272.45p 269.65p 271.35p 12175783
17/10/2017 272.60p 274.40p 268.00p 270.00p 24590536
16/10/2017 275.90p 275.95p 272.90p 273.45p 20097756
13/10/2017 278.00p 279.35p 274.85p 274.85p 17023082
12/10/2017 275.85p 279.85p 274.85p 279.00p 14603116
11/10/2017 277.25p 278.00p 273.60p 276.05p 18186416
10/10/2017 277.95p 280.25p 276.40p 277.05p 12159559
09/10/2017 280.15p 281.65p 279.15p 279.50p 9370533

*Close Price adjusted for both dividends and splits