BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/09/2015 432.40p 433.70p 419.75p 421.15p 16013969
28/08/2015 432.85p 437.35p 430.85p 437.35p 15533564
27/08/2015 435.70p 439.15p 432.15p 433.65p 18902528
26/08/2015 428.30p 435.55p 422.85p 427.15p 22314136
25/08/2015 419.10p 432.63p 416.55p 431.55p 31781060
24/08/2015 426.35p 433.70p 407.05p 414.20p 33238866
21/08/2015 440.60p 446.45p 435.70p 435.70p 15697063
20/08/2015 444.15p 447.60p 442.75p 446.10p 11657566
19/08/2015 452.95p 453.50p 446.95p 447.15p 10576463
18/08/2015 455.40p 457.70p 453.15p 454.45p 8496009
17/08/2015 458.50p 458.50p 451.95p 455.45p 7932786
14/08/2015 455.65p 465.25p 452.11p 456.20p 11685814
13/08/2015 454.55p 462.80p 453.15p 454.35p 12918415
12/08/2015 461.00p 466.95p 457.90p 461.40p 18095156
11/08/2015 470.60p 470.75p 464.05p 465.40p 14051847
10/08/2015 471.00p 471.65p 463.20p 471.60p 12501159
07/08/2015 470.00p 471.10p 464.90p 465.30p 9760428
06/08/2015 466.00p 472.00p 463.95p 470.30p 16827112
05/08/2015 469.75p 470.15p 465.50p 467.55p 14233934
04/08/2015 470.30p 471.20p 465.70p 469.50p 11802035
03/08/2015 464.50p 472.10p 464.45p 469.20p 11072431
31/07/2015 467.80p 470.25p 462.15p 464.45p 17978214
30/07/2015 456.85p 470.00p 456.85p 467.95p 24641672
29/07/2015 466.50p 473.80p 466.20p 473.50p 24200034
28/07/2015 464.15p 465.70p 463.00p 465.60p 13960560
27/07/2015 463.50p 471.95p 461.45p 461.80p 18392388
24/07/2015 463.00p 467.50p 461.95p 462.30p 9165188
23/07/2015 471.65p 475.00p 461.00p 463.80p 16225204
22/07/2015 472.20p 474.40p 468.05p 469.50p 14212878
21/07/2015 478.70p 481.75p 475.00p 476.50p 9527742
20/07/2015 476.85p 480.17p 475.25p 479.15p 8918574
17/07/2015 473.20p 477.90p 471.20p 477.90p 16670135
16/07/2015 470.95p 473.07p 464.90p 472.30p 13798226
15/07/2015 464.05p 470.05p 461.65p 469.45p 15725370
14/07/2015 461.55p 463.10p 457.85p 463.10p 9829623
13/07/2015 462.00p 462.60p 457.62p 460.15p 11277078
10/07/2015 457.00p 457.00p 451.15p 455.15p 10832854
09/07/2015 439.80p 452.20p 437.85p 450.40p 12855054
08/07/2015 440.00p 443.45p 438.00p 440.30p 13386672
07/07/2015 448.75p 448.75p 438.30p 438.30p 10686946
06/07/2015 446.75p 451.95p 443.20p 446.80p 12974930
03/07/2015 454.85p 456.90p 453.15p 453.80p 8041690
02/07/2015 455.80p 456.85p 452.95p 456.25p 11169505
01/07/2015 453.25p 458.20p 452.40p 456.25p 13029069
30/06/2015 457.75p 459.30p 450.20p 450.20p 20466984
29/06/2015 451.00p 464.40p 447.90p 459.70p 18809248
26/06/2015 460.20p 465.45p 459.15p 464.15p 12479265
25/06/2015 461.80p 466.40p 460.40p 461.20p 14777306
24/06/2015 467.05p 468.75p 463.40p 463.40p 15376225
23/06/2015 467.35p 470.50p 463.75p 468.10p 15310882
22/06/2015 460.00p 465.20p 457.66p 465.00p 21392972
19/06/2015 451.25p 456.70p 450.10p 454.25p 19834734
18/06/2015 449.90p 452.05p 448.25p 451.10p 23906924
17/06/2015 446.50p 452.40p 444.80p 450.80p 16769251
16/06/2015 451.45p 451.65p 442.25p 445.25p 24170736
15/06/2015 450.85p 455.05p 449.45p 452.55p 20886900
12/06/2015 448.00p 454.60p 446.49p 453.50p 20635464
11/06/2015 445.40p 451.02p 445.00p 446.85p 15847132
10/06/2015 441.00p 448.55p 439.00p 447.10p 20452336
09/06/2015 439.80p 445.00p 437.70p 440.70p 20365120
08/06/2015 446.00p 447.80p 438.80p 438.80p 17575676
05/06/2015 441.85p 447.45p 437.75p 439.40p 16558958
04/06/2015 446.25p 447.95p 440.75p 442.50p 17091128
03/06/2015 443.80p 450.15p 441.50p 447.45p 16413947
02/06/2015 445.80p 446.35p 436.30p 443.55p 16828944
01/06/2015 447.40p 450.85p 442.10p 443.55p 17469722
29/05/2015 448.10p 452.65p 445.10p 446.70p 26148276
28/05/2015 455.00p 457.75p 448.50p 449.75p 16996886
27/05/2015 452.20p 460.45p 451.73p 459.00p 14346447
26/05/2015 452.70p 459.60p 449.55p 452.05p 14604296
22/05/2015 456.50p 457.30p 451.05p 451.05p 19347700
21/05/2015 461.40p 464.70p 458.15p 459.15p 12701737
20/05/2015 466.00p 466.00p 457.60p 462.15p 16156139
19/05/2015 462.00p 467.05p 460.26p 466.45p 11449499
18/05/2015 463.50p 467.50p 459.65p 461.35p 13561602
15/05/2015 465.00p 466.25p 460.27p 463.00p 14364353
14/05/2015 467.30p 468.56p 464.25p 465.00p 17080068
13/05/2015 467.00p 469.61p 464.30p 467.95p 11447155
12/05/2015 468.00p 468.85p 461.15p 464.70p 20124694
11/05/2015 469.05p 471.20p 466.45p 470.00p 19096124
08/05/2015 468.80p 472.85p 462.00p 469.65p 25451592
07/05/2015 458.90p 461.31p 447.50p 453.10p 23585030
06/05/2015 448.00p 457.30p 448.00p 454.30p 20935348
05/05/2015 467.70p 467.70p 449.20p 449.20p 23855772
01/05/2015 452.95p 461.35p 449.10p 459.80p 11627501
30/04/2015 460.00p 461.25p 453.10p 455.75p 18967828
29/04/2015 467.05p 472.00p 457.40p 457.50p 19011540
28/04/2015 463.70p 465.45p 460.30p 465.45p 14564859
27/04/2015 467.75p 468.85p 460.89p 464.35p 12583740
24/04/2015 467.25p 470.50p 465.70p 467.60p 15487780
23/04/2015 461.00p 465.95p 457.03p 463.90p 14769520
22/04/2015 459.00p 466.00p 457.03p 460.55p 19754088
21/04/2015 455.60p 461.95p 454.65p 456.85p 18833562
20/04/2015 452.20p 456.35p 450.95p 453.00p 10198056
17/04/2015 454.60p 456.60p 448.05p 450.00p 15481885
16/04/2015 459.15p 459.30p 441.46p 452.00p 20134344
15/04/2015 455.70p 458.45p 452.74p 455.10p 13423686
14/04/2015 453.75p 459.95p 453.75p 456.00p 11837763
13/04/2015 454.55p 457.35p 451.85p 456.00p 10698529
10/04/2015 455.05p 456.55p 449.42p 454.65p 13920353
09/04/2015 447.50p 455.15p 446.05p 453.70p 15502567
08/04/2015 448.70p 448.70p 443.50p 444.30p 18100940
07/04/2015 445.00p 447.65p 442.65p 447.60p 16666877
02/04/2015 442.95p 446.00p 439.65p 442.90p 15847806
01/04/2015 438.00p 443.30p 436.40p 441.40p 20944132
31/03/2015 448.10p 448.90p 437.05p 438.00p 26605444
30/03/2015 459.20p 460.40p 448.25p 448.25p 22635660
27/03/2015 463.50p 465.20p 454.00p 454.00p 22636990
26/03/2015 467.30p 469.00p 457.47p 462.35p 27994464
25/03/2015 466.70p 471.45p 465.30p 470.55p 17710168
24/03/2015 465.00p 468.90p 463.55p 465.50p 18727496
23/03/2015 467.45p 468.80p 449.07p 465.40p 17726080
20/03/2015 465.00p 466.40p 461.50p 465.40p 55623892
19/03/2015 460.80p 464.30p 454.50p 463.20p 16337502
18/03/2015 455.30p 458.60p 451.10p 458.60p 14889653
17/03/2015 453.60p 455.00p 446.40p 453.40p 19169192
16/03/2015 453.80p 455.50p 448.50p 451.60p 12906896
13/03/2015 449.50p 453.80p 448.60p 451.80p 13593787
12/03/2015 442.00p 449.60p 438.70p 448.80p 21375806
11/03/2015 444.00p 448.40p 443.60p 446.50p 14979004
10/03/2015 453.20p 456.60p 443.00p 443.00p 13766381
09/03/2015 455.90p 458.20p 452.62p 454.00p 13428408
06/03/2015 461.50p 464.80p 458.80p 459.20p 12059603
05/03/2015 457.00p 464.14p 457.00p 461.60p 21151866
04/03/2015 454.80p 459.00p 453.30p 459.00p 9912608
03/03/2015 456.80p 459.80p 452.70p 452.70p 14571609
02/03/2015 457.00p 457.60p 443.25p 456.10p 17383430
27/02/2015 452.10p 456.60p 443.25p 455.70p 21338364
26/02/2015 442.80p 451.70p 440.10p 451.60p 20149428
25/02/2015 446.20p 447.24p 442.20p 443.80p 17087220
24/02/2015 442.00p 447.20p 441.00p 447.00p 16779604
23/02/2015 443.50p 445.00p 440.50p 442.80p 12974075
20/02/2015 439.00p 442.00p 437.00p 441.20p 19562952
19/02/2015 435.00p 439.00p 433.47p 436.90p 21565796
18/02/2015 442.20p 443.60p 434.40p 435.40p 15865043
17/02/2015 438.00p 443.00p 436.80p 442.00p 13334073
16/02/2015 438.60p 441.20p 434.98p 438.00p 16008118
13/02/2015 443.30p 443.40p 437.60p 439.10p 33826924
12/02/2015 458.70p 465.15p 449.20p 450.00p 44223056
11/02/2015 455.00p 460.90p 455.00p 460.00p 35074880
10/02/2015 436.10p 443.80p 434.30p 443.80p 15696400
09/02/2015 439.90p 441.80p 433.60p 436.60p 21390938
06/02/2015 439.00p 444.90p 435.76p 443.00p 17738972
05/02/2015 430.00p 446.20p 426.64p 442.00p 35641332
04/02/2015 421.90p 425.11p 418.40p 423.00p 13734088
03/02/2015 413.80p 422.90p 412.49p 421.20p 12478750
02/02/2015 419.00p 423.90p 409.40p 413.10p 13834740
30/01/2015 432.50p 432.60p 415.35p 417.90p 22744776
29/01/2015 425.00p 430.30p 421.20p 429.10p 14787812
28/01/2015 424.80p 426.99p 419.85p 426.90p 9917684
27/01/2015 427.10p 428.00p 420.80p 422.10p 11481731
26/01/2015 428.90p 435.90p 422.78p 426.00p 13413045
23/01/2015 423.60p 432.30p 423.20p 431.10p 21755000
22/01/2015 422.40p 423.80p 406.61p 421.20p 13508640
21/01/2015 415.50p 424.90p 415.50p 421.30p 26433100
20/01/2015 411.90p 416.30p 411.20p 414.40p 13240362
19/01/2015 408.50p 417.30p 408.50p 411.80p 11816770
16/01/2015 401.80p 410.20p 399.83p 409.10p 21347876
15/01/2015 403.00p 405.90p 391.50p 400.20p 21364230
14/01/2015 398.00p 407.20p 394.90p 401.40p 21417658
13/01/2015 396.90p 400.90p 394.99p 399.80p 10874955
12/01/2015 393.30p 399.55p 393.25p 397.90p 7915350
09/01/2015 399.40p 400.30p 390.50p 392.50p 11161430
08/01/2015 396.00p 401.40p 392.33p 399.30p 19784040
07/01/2015 388.80p 396.65p 386.60p 393.40p 17642224
06/01/2015 391.70p 393.80p 385.60p 385.90p 14359034
05/01/2015 399.50p 402.34p 391.90p 392.40p 14927860
02/01/2015 403.60p 404.30p 398.40p 401.00p 6228506
31/12/2014 404.10p 405.50p 400.05p 401.50p 2435608
30/12/2014 403.60p 410.00p 399.92p 402.40p 7966745
29/12/2014 413.20p 413.90p 404.90p 405.50p 8361352
24/12/2014 414.00p 416.70p 412.60p 416.70p 2996446
23/12/2014 412.60p 414.10p 408.10p 414.10p 8195876
22/12/2014 406.70p 412.20p 406.50p 411.00p 19874984
19/12/2014 404.90p 407.60p 400.10p 404.80p 30578668
18/12/2014 406.20p 407.80p 395.00p 400.80p 24719384
17/12/2014 402.40p 405.10p 398.45p 401.80p 15548612
16/12/2014 397.60p 406.70p 394.00p 405.40p 28095336
15/12/2014 393.30p 408.25p 391.40p 398.00p 24401668
12/12/2014 408.10p 410.50p 396.60p 397.40p 18822120
11/12/2014 410.50p 415.67p 409.80p 411.10p 26092816
10/12/2014 410.60p 412.80p 408.00p 410.10p 14924488
09/12/2014 416.50p 416.50p 408.50p 408.50p 14304154
08/12/2014 419.30p 419.80p 415.53p 416.50p 9434392
05/12/2014 415.20p 420.25p 413.60p 420.00p 17708248
04/12/2014 408.30p 412.70p 406.00p 411.50p 24861740
03/12/2014 418.50p 418.80p 407.86p 408.30p 16851350
02/12/2014 410.40p 417.90p 410.40p 417.90p 19802548
01/12/2014 410.00p 416.10p 409.20p 411.80p 18242336
28/11/2014 407.00p 413.60p 403.40p 410.20p 33904244
27/11/2014 404.50p 406.00p 401.50p 405.30p 12415452
26/11/2014 396.10p 408.23p 395.90p 404.40p 25922218
25/11/2014 395.10p 401.70p 394.25p 395.80p 43721416
24/11/2014 383.00p 395.60p 379.70p 394.10p 36920964
21/11/2014 376.80p 380.52p 376.26p 380.00p 16582303
20/11/2014 380.30p 381.70p 372.18p 375.60p 14658567
19/11/2014 381.00p 382.63p 379.12p 381.00p 13296660
18/11/2014 377.10p 381.50p 376.06p 381.20p 13880531
17/11/2014 372.60p 377.00p 370.90p 375.80p 15964768
14/11/2014 369.00p 374.20p 367.50p 374.20p 18397208

*Close Price adjusted for both dividends and splits