BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
13/11/2014 369.00p 370.40p 365.30p 368.90p 16213809
12/11/2014 368.80p 369.60p 365.10p 367.10p 12272170
11/11/2014 375.10p 375.10p 367.30p 368.90p 23683092
10/11/2014 373.00p 375.80p 370.34p 375.10p 12307238
07/11/2014 373.20p 378.50p 372.70p 373.50p 16481203
06/11/2014 370.10p 374.80p 367.73p 371.40p 15270345
05/11/2014 366.00p 371.30p 363.10p 371.30p 24042380
04/11/2014 366.00p 369.30p 361.40p 362.20p 30705934
03/11/2014 367.90p 369.80p 365.90p 367.30p 15358178
31/10/2014 370.00p 370.30p 362.40p 367.50p 22351204
30/10/2014 379.00p 379.30p 361.30p 367.90p 27390420
29/10/2014 377.70p 379.40p 374.40p 375.50p 11034666
28/10/2014 370.70p 376.60p 370.70p 375.40p 11013669
27/10/2014 373.70p 374.00p 367.10p 369.30p 9871780
24/10/2014 372.50p 372.50p 363.60p 370.00p 26315512
23/10/2014 372.60p 377.35p 369.60p 376.60p 13546460
22/10/2014 370.00p 373.40p 368.20p 373.10p 12579954
21/10/2014 361.80p 370.50p 360.40p 369.80p 20678092
20/10/2014 362.00p 363.98p 359.65p 363.20p 15389521
17/10/2014 362.60p 365.90p 360.50p 362.70p 19485758
16/10/2014 360.50p 365.00p 351.90p 361.50p 28909084
15/10/2014 371.10p 371.10p 359.20p 360.10p 15316133
14/10/2014 366.50p 371.10p 365.70p 369.50p 13084721
13/10/2014 367.00p 368.80p 365.48p 368.40p 11673682
10/10/2014 365.40p 373.40p 365.40p 369.50p 19228260
09/10/2014 377.10p 377.10p 367.40p 369.00p 14681312
08/10/2014 370.00p 374.20p 368.54p 372.40p 12227689
07/10/2014 375.20p 375.40p 370.50p 370.90p 9894597
06/10/2014 376.30p 379.85p 374.70p 376.00p 10634032
03/10/2014 374.70p 377.70p 372.87p 376.80p 10155101
02/10/2014 379.70p 380.20p 373.80p 373.80p 12498581
01/10/2014 379.40p 381.25p 377.63p 379.50p 11433075
30/09/2014 383.30p 384.00p 378.50p 379.60p 14436956
29/09/2014 384.00p 385.20p 381.20p 382.00p 10675601
26/09/2014 383.30p 385.80p 379.95p 383.60p 7964745
25/09/2014 388.50p 390.40p 382.43p 383.20p 12401394
24/09/2014 388.00p 388.60p 384.60p 388.40p 12644143
23/09/2014 392.80p 393.40p 386.10p 387.60p 11391283
22/09/2014 398.40p 399.80p 390.20p 391.70p 14103808
19/09/2014 402.00p 404.60p 397.20p 397.80p 67333360
18/09/2014 388.50p 396.00p 386.60p 395.50p 19731826
17/09/2014 388.60p 389.70p 386.10p 388.40p 13361115
16/09/2014 387.00p 387.00p 382.43p 386.60p 10039927
15/09/2014 387.90p 389.10p 386.30p 387.30p 9492043
12/09/2014 388.80p 390.72p 388.00p 389.40p 10245132
11/09/2014 392.10p 392.10p 386.00p 387.80p 13995826
10/09/2014 388.60p 390.90p 384.40p 390.10p 14227910
09/09/2014 385.50p 388.40p 385.50p 387.40p 13020536
08/09/2014 384.70p 387.70p 383.50p 387.30p 21417420
05/09/2014 390.40p 391.20p 385.80p 388.50p 9960299
04/09/2014 387.10p 391.40p 386.62p 390.00p 13909142
03/09/2014 384.80p 389.60p 384.80p 387.40p 10293756
02/09/2014 385.60p 386.50p 381.20p 385.30p 27241288
01/09/2014 387.20p 388.30p 384.50p 385.60p 8653757
29/08/2014 389.00p 389.00p 385.70p 387.00p 15251820
28/08/2014 382.20p 388.70p 382.10p 388.00p 15015235
27/08/2014 381.80p 382.90p 380.50p 382.80p 10405705
26/08/2014 382.30p 384.30p 380.30p 382.30p 10908779
22/08/2014 380.30p 383.10p 377.30p 379.90p 10420384
21/08/2014 376.00p 380.00p 375.13p 379.60p 9371166
20/08/2014 375.30p 377.20p 374.70p 375.60p 9527113
19/08/2014 373.50p 377.10p 373.21p 376.00p 8609089
18/08/2014 373.20p 376.00p 372.10p 372.10p 11695227
15/08/2014 369.80p 380.50p 369.00p 371.30p 15280704
14/08/2014 367.80p 374.50p 365.90p 367.90p 8166697
13/08/2014 369.00p 377.50p 366.70p 368.60p 11641536
12/08/2014 373.90p 375.61p 364.69p 374.70p 9331164
11/08/2014 373.40p 375.80p 370.71p 374.40p 7721141
08/08/2014 376.00p 376.80p 370.70p 371.40p 13007885
07/08/2014 378.20p 380.10p 376.60p 379.10p 7963865
06/08/2014 377.00p 381.30p 375.70p 378.70p 11799831
05/08/2014 378.80p 378.90p 375.80p 378.40p 14409294
04/08/2014 382.90p 383.20p 377.60p 377.60p 12842105
01/08/2014 389.30p 389.30p 378.70p 381.80p 14533875
31/07/2014 390.60p 397.20p 387.70p 388.50p 18275546
30/07/2014 387.50p 392.20p 385.60p 387.90p 20012508
29/07/2014 384.80p 388.30p 381.42p 387.00p 6861086
28/07/2014 382.90p 384.40p 379.70p 383.00p 8113740
25/07/2014 387.00p 389.60p 382.00p 383.00p 10097836
24/07/2014 390.00p 390.00p 385.20p 387.90p 7839848
23/07/2014 389.00p 391.80p 388.60p 389.20p 6333196
22/07/2014 384.30p 390.10p 382.40p 389.10p 8130295
21/07/2014 384.80p 385.70p 380.30p 382.40p 8541250
18/07/2014 379.60p 383.80p 377.30p 383.50p 11019377

*Close Price adjusted for both dividends and splits