BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/01/2014 379.00p 380.06p 368.30p 369.90p 18553156
28/01/2014 378.10p 381.40p 377.00p 377.20p 17077242
27/01/2014 380.00p 382.40p 374.60p 376.60p 17301908
24/01/2014 385.10p 385.90p 378.25p 380.20p 13663246
23/01/2014 384.10p 385.80p 382.40p 383.40p 12831214
22/01/2014 382.00p 384.70p 382.00p 384.10p 10094868
21/01/2014 379.50p 383.03p 379.10p 381.50p 11245069
20/01/2014 383.40p 383.80p 378.70p 379.50p 7780436
17/01/2014 380.80p 385.32p 380.80p 383.40p 20974854
16/01/2014 385.30p 386.72p 380.10p 380.80p 10395081
15/01/2014 384.90p 387.40p 383.90p 386.00p 12415063
14/01/2014 379.00p 387.70p 378.00p 384.80p 13521307
13/01/2014 383.70p 388.50p 383.20p 384.70p 7029046
10/01/2014 384.60p 385.50p 382.10p 383.30p 20308424
09/01/2014 379.00p 387.00p 378.50p 384.00p 10317512
08/01/2014 383.30p 384.34p 378.80p 379.10p 10686272
07/01/2014 385.20p 387.50p 383.20p 384.00p 11362385
06/01/2014 381.00p 386.30p 379.36p 385.30p 7633245
03/01/2014 380.60p 383.50p 377.80p 381.80p 6044738
02/01/2014 380.20p 383.30p 376.90p 380.10p 11554148
31/12/2013 377.40p 383.20p 377.30p 379.40p 2290971
30/12/2013 380.20p 382.29p 375.10p 377.30p 6331952
27/12/2013 380.30p 382.60p 377.30p 380.60p 5030835
24/12/2013 376.80p 382.80p 375.70p 378.40p 1935772
23/12/2013 374.80p 378.80p 373.00p 376.50p 6060610
20/12/2013 375.50p 378.60p 371.60p 376.80p 19701192
19/12/2013 376.30p 378.46p 374.50p 375.10p 9605340
18/12/2013 376.00p 378.60p 373.20p 373.20p 10787957
17/12/2013 370.50p 374.80p 370.10p 374.10p 9639694
16/12/2013 367.00p 372.90p 365.31p 372.00p 11320936
13/12/2013 368.70p 369.50p 366.20p 366.90p 10269418
12/12/2013 371.90p 372.60p 366.40p 368.70p 8814729
11/12/2013 368.10p 373.90p 367.80p 372.60p 11266652
10/12/2013 369.20p 372.30p 365.70p 368.60p 9374022
09/12/2013 371.40p 372.90p 367.90p 371.20p 8942748
06/12/2013 366.80p 372.20p 364.60p 370.60p 13736470
05/12/2013 367.20p 367.30p 362.90p 364.60p 12532939
04/12/2013 366.50p 368.50p 364.60p 367.20p 9354066
03/12/2013 366.00p 367.53p 364.20p 366.90p 12352963
02/12/2013 373.10p 373.41p 367.10p 367.20p 10425760
29/11/2013 373.10p 376.93p 372.50p 372.70p 8666707
28/11/2013 374.20p 376.90p 373.30p 374.00p 7399237
27/11/2013 372.00p 375.40p 370.30p 373.90p 12643491
26/11/2013 373.90p 374.70p 370.71p 372.20p 15401676
25/11/2013 375.90p 378.10p 373.62p 374.50p 10975841
22/11/2013 380.10p 380.50p 375.80p 376.10p 10118354
21/11/2013 375.90p 381.00p 374.19p 379.60p 8983621
20/11/2013 378.40p 379.50p 371.70p 376.10p 14163203
19/11/2013 381.00p 382.00p 378.00p 379.80p 7890360
18/11/2013 378.80p 382.40p 375.21p 382.00p 10473366
15/11/2013 379.10p 383.02p 375.90p 379.80p 13272469
14/11/2013 377.00p 380.10p 374.90p 379.00p 11677932
13/11/2013 377.00p 378.80p 373.10p 374.90p 12776403
12/11/2013 375.70p 377.77p 373.40p 377.10p 13420241
11/11/2013 369.20p 375.60p 362.70p 374.10p 27959640
08/11/2013 369.00p 373.30p 367.70p 372.10p 8291974
07/11/2013 374.30p 375.90p 369.70p 371.10p 11800394
06/11/2013 377.80p 379.10p 373.60p 374.50p 11627214
05/11/2013 379.40p 379.90p 372.05p 376.30p 11021635
04/11/2013 388.00p 388.00p 375.70p 377.20p 9540439
01/11/2013 379.70p 381.60p 376.60p 378.60p 10738169
31/10/2013 370.60p 382.10p 364.10p 377.00p 26632756
30/10/2013 370.30p 372.67p 367.90p 369.50p 10152230
29/10/2013 360.60p 369.44p 360.60p 369.40p 11348023
28/10/2013 361.30p 363.90p 360.00p 361.70p 9634157
25/10/2013 361.90p 363.00p 358.10p 359.10p 18240484
24/10/2013 362.80p 364.60p 360.20p 362.70p 11685431
23/10/2013 360.00p 367.20p 360.00p 362.50p 15295593
22/10/2013 366.50p 369.10p 364.23p 367.20p 7918995
21/10/2013 366.00p 367.60p 364.20p 367.40p 7521419
18/10/2013 366.00p 366.60p 362.33p 365.10p 15400555
17/10/2013 357.00p 364.40p 356.20p 364.10p 10792384
16/10/2013 357.80p 361.14p 354.60p 359.00p 11381257
15/10/2013 355.80p 358.20p 351.30p 354.40p 11886123
14/10/2013 346.90p 355.10p 346.70p 353.50p 9305412
11/10/2013 349.50p 349.70p 347.00p 348.10p 6493850
10/10/2013 343.70p 348.80p 341.40p 348.30p 8495614
09/10/2013 340.00p 344.60p 339.10p 342.70p 10846537
08/10/2013 346.40p 347.40p 340.20p 340.60p 14375739
07/10/2013 349.10p 349.81p 345.00p 347.00p 7761192
04/10/2013 347.20p 351.90p 345.60p 350.90p 8079873
03/10/2013 347.00p 349.40p 346.50p 347.70p 20981960
02/10/2013 345.90p 347.90p 344.20p 347.00p 8871251
01/10/2013 342.90p 348.30p 342.75p 347.50p 11860038
30/09/2013 342.50p 345.50p 341.70p 342.40p 14953297
27/09/2013 343.00p 347.60p 343.00p 346.40p 10655003
26/09/2013 342.90p 343.60p 341.10p 343.10p 7375564
25/09/2013 343.00p 344.20p 340.10p 342.50p 8149852
24/09/2013 343.00p 344.10p 341.00p 342.50p 8712584
23/09/2013 344.50p 347.80p 340.80p 342.60p 7159533
20/09/2013 339.50p 345.20p 339.30p 342.50p 16988412
19/09/2013 345.00p 347.30p 340.70p 341.30p 7988120
18/09/2013 344.40p 345.30p 340.80p 342.80p 10936141
17/09/2013 346.00p 348.60p 344.40p 344.40p 12481434
16/09/2013 348.80p 349.00p 344.20p 346.70p 10568602
13/09/2013 347.60p 350.68p 345.40p 345.40p 9268482
12/09/2013 347.30p 349.70p 345.20p 348.20p 7012757
11/09/2013 350.00p 350.00p 345.56p 346.50p 8911613
10/09/2013 345.10p 349.00p 343.00p 348.90p 9346051
09/09/2013 342.50p 343.40p 340.79p 343.00p 7185200
06/09/2013 341.20p 346.50p 340.10p 342.90p 12014544
05/09/2013 340.20p 343.80p 339.00p 342.50p 8641865
04/09/2013 339.70p 341.50p 334.20p 340.40p 23420432
03/09/2013 339.80p 346.60p 337.10p 337.90p 22737118
02/09/2013 330.20p 340.26p 325.30p 338.20p 15577012
30/08/2013 331.50p 333.20p 325.30p 325.30p 12139665
29/08/2013 324.30p 331.80p 324.00p 330.80p 12809562
28/08/2013 324.10p 326.20p 321.80p 323.00p 12002465
27/08/2013 330.70p 332.30p 325.20p 326.20p 13000586
23/08/2013 330.20p 334.20p 329.30p 332.30p 6692338
22/08/2013 327.00p 331.00p 327.00p 330.50p 8899553
21/08/2013 328.30p 331.80p 326.80p 327.40p 16467037
20/08/2013 320.00p 329.30p 320.00p 328.20p 12686397
19/08/2013 325.90p 327.30p 321.70p 322.20p 7791886
16/08/2013 324.90p 327.70p 323.60p 325.80p 11523033
15/08/2013 326.10p 331.70p 324.40p 325.60p 14498800
14/08/2013 330.70p 334.70p 326.00p 326.20p 29173672
13/08/2013 329.00p 332.90p 328.30p 331.30p 9504908
12/08/2013 330.00p 330.00p 325.50p 329.00p 8464177
09/08/2013 328.20p 332.20p 325.70p 330.50p 9115141
08/08/2013 329.30p 329.90p 325.02p 326.50p 11183469
07/08/2013 331.00p 338.60p 328.30p 328.50p 12028301
06/08/2013 338.90p 340.20p 334.40p 338.60p 15315812
05/08/2013 340.10p 342.70p 336.50p 338.90p 10625458
02/08/2013 345.00p 345.60p 338.60p 339.60p 11070993
01/08/2013 342.40p 345.60p 340.40p 342.70p 13928189
31/07/2013 341.10p 344.00p 339.60p 340.70p 11000666
30/07/2013 338.90p 344.10p 338.90p 342.10p 9266278
29/07/2013 338.40p 340.60p 336.20p 336.60p 9446933
26/07/2013 336.30p 338.20p 334.40p 336.80p 8757842
25/07/2013 343.60p 345.25p 331.10p 334.40p 19030206
24/07/2013 338.90p 344.60p 337.20p 342.00p 10602985
23/07/2013 345.70p 348.50p 339.90p 339.90p 13877019
22/07/2013 338.00p 344.30p 336.80p 343.20p 10934270
19/07/2013 331.90p 338.20p 331.60p 338.10p 18222520
18/07/2013 333.00p 335.20p 331.40p 332.10p 26692664
17/07/2013 338.50p 339.91p 333.60p 334.00p 16106231
16/07/2013 344.00p 345.00p 337.10p 338.40p 14097350
15/07/2013 341.70p 347.10p 341.50p 344.00p 12633456
12/07/2013 339.80p 341.20p 337.40p 339.20p 12584088
11/07/2013 338.00p 340.90p 333.30p 337.40p 12691251
10/07/2013 334.20p 335.94p 330.40p 335.70p 11925085
09/07/2013 336.60p 336.60p 330.80p 334.00p 11645740
08/07/2013 331.60p 335.57p 329.30p 335.20p 11747384
05/07/2013 330.40p 333.20p 327.10p 329.30p 12243982
04/07/2013 320.00p 330.50p 319.00p 329.10p 15141146
03/07/2013 314.10p 317.90p 312.80p 317.80p 14682528
02/07/2013 315.00p 317.50p 312.90p 316.20p 10586290
01/07/2013 313.20p 317.70p 309.20p 317.50p 13872510
28/06/2013 310.40p 311.90p 308.20p 309.20p 15647444
27/06/2013 305.50p 311.57p 305.00p 309.00p 11751958
26/06/2013 305.40p 309.00p 304.40p 305.40p 11364867
25/06/2013 303.90p 307.00p 300.20p 304.90p 12261185
24/06/2013 306.60p 308.50p 299.00p 300.20p 19223196
21/06/2013 307.10p 314.10p 304.40p 307.40p 30556812
20/06/2013 309.90p 313.70p 302.50p 304.40p 17669652
19/06/2013 319.00p 321.82p 306.50p 313.70p 30890144
18/06/2013 311.30p 322.90p 310.20p 319.30p 12873567
17/06/2013 313.10p 315.10p 310.80p 312.00p 11723619
14/06/2013 310.20p 312.50p 306.40p 312.40p 14494036
13/06/2013 305.30p 309.30p 304.30p 307.70p 15188600
12/06/2013 305.50p 313.80p 305.00p 309.30p 12292827
11/06/2013 306.50p 309.03p 300.90p 305.00p 10618857
10/06/2013 311.20p 315.11p 306.90p 308.00p 12938058
07/06/2013 304.70p 315.20p 304.00p 312.80p 20815934
06/06/2013 295.60p 304.70p 294.10p 301.70p 16064164
05/06/2013 294.90p 298.70p 293.83p 294.10p 12087627
04/06/2013 297.60p 301.74p 295.43p 296.40p 12487755
03/06/2013 300.00p 302.10p 293.00p 294.30p 18026480
31/05/2013 302.30p 307.80p 300.48p 302.10p 20151376
30/05/2013 304.10p 305.40p 300.80p 303.40p 9870327
29/05/2013 310.90p 312.60p 304.80p 305.40p 11032794
28/05/2013 309.00p 314.10p 307.70p 312.60p 12227293
24/05/2013 308.20p 313.10p 305.00p 307.70p 16231025
23/05/2013 315.20p 319.10p 312.60p 314.10p 12357897
22/05/2013 321.90p 324.00p 320.30p 321.50p 12570836
21/05/2013 322.20p 323.50p 319.70p 322.30p 11519552
20/05/2013 315.60p 322.93p 314.13p 322.20p 9027415
17/05/2013 315.40p 316.50p 312.91p 314.00p 13453436
16/05/2013 314.50p 322.13p 313.10p 316.30p 18392670
15/05/2013 311.40p 312.91p 309.30p 312.60p 14319057
14/05/2013 306.20p 311.50p 304.90p 311.50p 12086891
13/05/2013 309.60p 310.80p 303.54p 305.80p 20809724
10/05/2013 296.00p 312.20p 275.70p 309.50p 53707240
09/05/2013 280.70p 282.10p 272.30p 275.70p 24262028
08/05/2013 282.90p 284.50p 281.40p 282.30p 14914594
07/05/2013 282.50p 283.40p 275.10p 281.90p 16162832
03/05/2013 278.90p 279.30p 274.30p 275.00p 14144219
02/05/2013 280.30p 283.20p 278.80p 279.10p 12886888
01/05/2013 275.80p 286.63p 275.80p 285.70p 14508095
30/04/2013 280.70p 283.34p 276.12p 276.20p 19886050
29/04/2013 286.10p 287.60p 280.10p 280.90p 17467520
26/04/2013 287.40p 287.90p 284.30p 285.80p 9154941
25/04/2013 284.90p 290.70p 282.70p 288.70p 13544097
24/04/2013 283.10p 284.90p 282.00p 284.30p 10341678
23/04/2013 275.40p 284.50p 275.30p 283.70p 13240400
22/04/2013 278.30p 280.00p 275.90p 276.60p 8420638
19/04/2013 278.00p 279.00p 274.90p 277.60p 12073105
18/04/2013 276.30p 277.10p 273.10p 276.00p 12746582
17/04/2013 276.80p 277.80p 273.90p 274.80p 9876383

*Close Price adjusted for both dividends and splits