BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/07/2012 215.30p 216.20p 213.40p 213.90p 13440208
02/07/2012 212.00p 215.60p 211.90p 215.30p 14712913
29/06/2012 211.00p 213.27p 210.00p 211.40p 19331756
28/06/2012 205.40p 207.42p 203.10p 207.40p 19577274
27/06/2012 201.70p 206.30p 201.40p 205.40p 22368460
26/06/2012 201.60p 202.84p 200.70p 200.70p 11790556
25/06/2012 201.50p 203.82p 201.00p 201.00p 20827048
22/06/2012 200.40p 206.40p 199.20p 205.00p 16433600
21/06/2012 201.90p 203.00p 200.90p 201.50p 21137144
20/06/2012 202.70p 204.50p 201.30p 202.70p 22534198
19/06/2012 202.30p 204.60p 202.10p 203.70p 15740498
18/06/2012 201.70p 201.90p 199.10p 201.90p 18148024
15/06/2012 201.70p 203.48p 197.40p 201.20p 52832944
14/06/2012 200.00p 204.72p 198.40p 201.70p 46291704
13/06/2012 212.40p 212.90p 208.07p 209.10p 16838376
12/06/2012 206.90p 211.60p 206.87p 211.60p 18455578
11/06/2012 209.00p 210.00p 206.90p 207.30p 10540643
08/06/2012 204.10p 206.70p 203.40p 206.50p 11472801
07/06/2012 205.00p 206.60p 203.60p 205.40p 15384300
06/06/2012 203.80p 205.23p 201.40p 204.00p 16988746
01/06/2012 208.90p 208.90p 202.90p 203.20p 19724000
31/05/2012 206.70p 207.40p 203.70p 206.30p 19488792
30/05/2012 205.30p 207.92p 204.50p 205.60p 13518742
29/05/2012 205.90p 206.70p 203.80p 206.50p 10321123
28/05/2012 208.10p 208.84p 204.70p 205.30p 8120785
25/05/2012 207.10p 208.40p 205.20p 206.40p 15392034
24/05/2012 206.50p 207.90p 204.40p 206.20p 10851864
23/05/2012 205.50p 207.57p 204.60p 204.90p 15171530
22/05/2012 204.40p 207.90p 204.00p 207.80p 16970596
21/05/2012 203.80p 205.80p 202.60p 203.20p 10911926
18/05/2012 201.90p 206.00p 200.79p 204.00p 21642744
17/05/2012 207.00p 207.79p 200.30p 202.50p 18030424
16/05/2012 205.50p 209.40p 205.10p 207.10p 16861004
15/05/2012 208.90p 208.90p 205.80p 207.30p 20568652
14/05/2012 208.50p 210.53p 203.80p 204.90p 24031484
11/05/2012 211.80p 211.80p 206.10p 209.70p 25800028
10/05/2012 219.50p 219.78p 210.30p 211.50p 33861796
09/05/2012 214.80p 220.10p 213.39p 217.20p 19645096
08/05/2012 218.10p 219.79p 214.12p 214.50p 23784032
04/05/2012 215.50p 217.60p 214.40p 214.90p 16095919
03/05/2012 214.30p 216.80p 214.10p 215.90p 11157694
02/05/2012 217.00p 217.00p 213.20p 213.50p 16798608
01/05/2012 211.30p 217.40p 211.17p 216.90p 9758770
30/04/2012 213.30p 214.00p 210.40p 210.80p 13480319
27/04/2012 215.00p 215.10p 211.60p 212.90p 23081584
26/04/2012 216.30p 217.13p 212.80p 216.10p 15424264
25/04/2012 214.10p 216.43p 213.80p 216.00p 12782373
24/04/2012 210.60p 213.98p 210.00p 213.70p 24496876
23/04/2012 215.50p 216.50p 210.70p 210.90p 17569220
20/04/2012 216.20p 219.10p 215.70p 218.20p 16611003
19/04/2012 218.00p 219.50p 214.50p 216.30p 19955172
18/04/2012 219.50p 219.50p 216.03p 216.70p 13646223
17/04/2012 215.90p 220.00p 214.90p 219.70p 16074858
16/04/2012 216.60p 217.90p 215.20p 215.70p 14532994
13/04/2012 219.10p 219.80p 216.80p 217.00p 16664258
12/04/2012 213.60p 220.40p 212.50p 219.50p 26850446
11/04/2012 216.90p 217.10p 211.80p 213.20p 38384128
10/04/2012 221.10p 222.40p 218.60p 218.60p 15323863
05/04/2012 222.40p 222.90p 220.00p 222.30p 17217424
04/04/2012 227.40p 228.60p 221.50p 222.10p 19985820
03/04/2012 229.70p 229.90p 227.50p 227.90p 18327410
02/04/2012 228.00p 228.70p 223.90p 228.60p 18037496
30/03/2012 223.60p 227.46p 223.36p 226.40p 19150148
29/03/2012 227.60p 227.60p 222.50p 223.40p 18920096
28/03/2012 227.60p 230.02p 226.70p 227.60p 21573800
27/03/2012 230.60p 232.90p 218.80p 227.60p 15122113
26/03/2012 232.90p 232.99p 228.20p 230.10p 23267768
23/03/2012 228.00p 235.30p 227.59p 232.10p 62674960
22/03/2012 217.50p 220.30p 216.40p 220.20p 17449682
21/03/2012 217.10p 220.01p 216.40p 217.60p 17376264
20/03/2012 216.30p 218.30p 215.50p 216.00p 12213498
19/03/2012 216.40p 219.30p 216.10p 217.40p 12186188
16/03/2012 215.80p 219.00p 214.00p 215.60p 23269842
15/03/2012 217.80p 218.90p 214.80p 215.80p 17814058
14/03/2012 218.90p 219.48p 217.68p 218.00p 21040304
13/03/2012 217.90p 218.50p 216.50p 217.80p 11989621
12/03/2012 218.10p 218.94p 216.00p 216.60p 12216438
09/03/2012 215.90p 221.10p 215.40p 218.80p 18683924
08/03/2012 212.40p 217.70p 210.90p 216.20p 17130780
07/03/2012 210.90p 211.70p 209.80p 211.50p 13650713
06/03/2012 215.10p 215.80p 210.20p 211.10p 15082491
05/03/2012 215.10p 216.90p 214.78p 215.90p 9210517
02/03/2012 218.00p 218.00p 215.50p 216.60p 12416620
01/03/2012 214.90p 218.40p 213.90p 217.60p 16590091
29/02/2012 216.10p 216.61p 213.80p 215.00p 18210812
28/02/2012 218.70p 219.00p 215.40p 215.90p 16035871
27/02/2012 216.40p 218.45p 215.30p 217.80p 11933382
24/02/2012 216.60p 220.30p 216.10p 216.50p 19009168
23/02/2012 215.10p 216.59p 214.40p 215.50p 14300551
22/02/2012 216.40p 216.70p 214.30p 215.00p 12509876
21/02/2012 215.80p 218.08p 214.70p 216.00p 24380048
20/02/2012 215.80p 216.15p 213.60p 215.60p 7626784
17/02/2012 213.50p 215.20p 212.40p 214.70p 18819160
16/02/2012 212.60p 212.80p 210.00p 212.40p 19206980
15/02/2012 215.60p 216.74p 212.50p 213.50p 15736412
14/02/2012 214.90p 216.80p 213.60p 214.70p 14561942
13/02/2012 215.10p 215.70p 214.20p 215.70p 11189883
10/02/2012 213.50p 214.90p 212.00p 214.00p 15200204
09/02/2012 213.70p 214.90p 212.20p 213.50p 16977244
08/02/2012 215.70p 216.80p 212.70p 212.70p 15831630
07/02/2012 216.30p 217.32p 214.40p 215.10p 16972440
06/02/2012 213.30p 217.00p 213.30p 216.00p 23978132
03/02/2012 205.00p 214.90p 203.00p 214.00p 33406248
02/02/2012 207.60p 208.00p 204.70p 205.90p 15924410
01/02/2012 204.40p 207.50p 203.80p 206.50p 15294523
31/01/2012 202.00p 205.40p 202.00p 203.50p 23131372
30/01/2012 202.40p 203.38p 201.60p 202.50p 12557270
27/01/2012 206.20p 206.80p 201.50p 203.50p 25413536
26/01/2012 208.00p 208.80p 206.00p 207.80p 15965001
25/01/2012 209.30p 210.00p 206.73p 207.40p 10651860
24/01/2012 205.10p 209.40p 204.20p 208.80p 16344614
23/01/2012 207.00p 208.02p 204.10p 206.20p 11914533
20/01/2012 203.80p 207.19p 201.40p 205.50p 17239112
19/01/2012 204.60p 204.60p 201.50p 203.10p 18634228
18/01/2012 204.70p 205.75p 201.73p 203.90p 16148965
17/01/2012 209.70p 209.92p 205.30p 205.80p 19292278
16/01/2012 202.90p 208.60p 202.36p 207.60p 16879492
13/01/2012 203.90p 203.90p 199.90p 203.40p 26618960
12/01/2012 202.60p 203.10p 199.10p 199.70p 16672211
11/01/2012 199.40p 201.90p 198.90p 201.50p 15332168
10/01/2012 198.00p 200.12p 197.80p 199.50p 15671820
09/01/2012 196.80p 197.60p 195.60p 196.40p 18761748
06/01/2012 195.70p 196.80p 193.90p 196.00p 11774167
05/01/2012 198.10p 198.90p 194.70p 194.90p 15609989
04/01/2012 199.00p 200.20p 197.90p 198.00p 12514378
03/01/2012 194.80p 199.76p 191.30p 199.10p 18846588
30/12/2011 192.40p 192.80p 188.90p 190.90p 3505566
29/12/2011 187.90p 192.00p 187.30p 192.00p 6170612
28/12/2011 190.20p 193.40p 186.70p 188.00p 11775689
23/12/2011 192.00p 194.19p 191.30p 192.50p 2803313
22/12/2011 188.30p 191.40p 188.10p 191.10p 8904049
21/12/2011 191.10p 191.50p 186.70p 188.40p 8420322
20/12/2011 186.40p 189.40p 185.50p 189.20p 9501589
19/12/2011 188.80p 192.00p 186.36p 187.00p 13042801
16/12/2011 188.80p 192.20p 187.90p 189.90p 20025344
15/12/2011 187.10p 189.08p 186.70p 187.80p 14386460
14/12/2011 190.70p 192.00p 187.00p 187.00p 16697325
13/12/2011 190.60p 192.40p 189.60p 191.60p 11267989
12/12/2011 193.60p 194.20p 189.60p 189.60p 11168414
09/12/2011 190.20p 194.60p 189.51p 193.40p 11778301
08/12/2011 191.20p 194.90p 190.80p 191.70p 19591772
07/12/2011 193.50p 194.60p 188.30p 190.10p 18927036
06/12/2011 187.90p 193.10p 187.90p 192.10p 14209152
05/12/2011 187.30p 191.70p 185.00p 188.60p 18286396
02/12/2011 191.30p 192.80p 184.70p 185.50p 18924416
01/12/2011 190.40p 190.44p 185.59p 189.00p 26808632
30/11/2011 183.20p 190.10p 182.50p 190.00p 21182510
29/11/2011 182.40p 186.63p 182.10p 185.40p 17207644
28/11/2011 178.90p 183.90p 177.60p 183.40p 20298758
25/11/2011 176.30p 179.17p 174.40p 177.20p 8661074
24/11/2011 177.40p 180.36p 174.92p 176.50p 15793726
23/11/2011 179.30p 181.40p 176.60p 176.60p 11797472
22/11/2011 181.30p 182.80p 180.10p 181.20p 12557383
21/11/2011 185.10p 186.70p 179.60p 181.00p 14020681
18/11/2011 183.10p 186.10p 182.10p 186.10p 32130788
17/11/2011 188.90p 189.12p 183.20p 184.90p 40029324
16/11/2011 192.60p 194.53p 188.40p 189.20p 25461424
15/11/2011 190.40p 193.52p 189.78p 192.30p 13266574
14/11/2011 190.80p 193.30p 189.30p 191.90p 12307762
11/11/2011 188.40p 191.90p 187.30p 190.90p 11457466
10/11/2011 185.10p 189.80p 185.10p 188.40p 13778271
09/11/2011 194.10p 194.90p 188.80p 189.90p 15132094
08/11/2011 192.00p 196.22p 192.00p 193.10p 12207217
07/11/2011 190.00p 194.86p 189.60p 190.90p 12380073
04/11/2011 193.90p 194.50p 190.80p 191.20p 15459071
03/11/2011 189.00p 195.20p 189.00p 192.70p 28323360
02/11/2011 182.00p 187.40p 177.00p 187.40p 28059888
01/11/2011 184.90p 185.43p 177.90p 180.60p 25839552
31/10/2011 186.80p 192.07p 186.20p 188.10p 21446280
28/10/2011 191.40p 191.70p 186.50p 187.90p 11868623
27/10/2011 188.80p 192.90p 187.40p 190.20p 17344334
26/10/2011 184.00p 186.60p 182.70p 184.60p 11898764
25/10/2011 182.50p 184.50p 181.00p 183.90p 12715948
24/10/2011 183.30p 185.30p 181.30p 183.60p 10044268
21/10/2011 179.00p 183.50p 178.40p 182.00p 15013577
20/10/2011 179.90p 180.70p 177.00p 178.20p 13623480
19/10/2011 179.10p 182.30p 178.70p 181.50p 21235000
18/10/2011 180.30p 180.80p 177.60p 178.90p 12381860
17/10/2011 181.90p 184.30p 179.40p 181.10p 9906527
14/10/2011 181.00p 183.30p 179.10p 181.20p 12041675
13/10/2011 183.00p 184.80p 179.20p 181.00p 15980885
12/10/2011 179.80p 185.80p 178.00p 184.10p 13772092
11/10/2011 180.80p 182.00p 178.00p 180.30p 9758333
10/10/2011 179.50p 182.60p 178.70p 181.80p 10008467
07/10/2011 177.30p 183.00p 176.00p 178.60p 19953844
06/10/2011 174.50p 177.40p 171.70p 177.40p 14462152
05/10/2011 166.20p 174.54p 165.40p 173.70p 23936850
04/10/2011 168.40p 169.20p 163.10p 163.80p 20260218
03/10/2011 170.90p 172.30p 167.50p 170.60p 14166360
30/09/2011 175.00p 175.30p 171.50p 173.70p 16096035
29/09/2011 173.00p 177.03p 171.60p 175.30p 11665900
28/09/2011 174.10p 175.90p 172.30p 173.80p 11063778
27/09/2011 174.90p 176.30p 172.70p 175.10p 12033020
26/09/2011 165.80p 172.50p 165.80p 171.00p 13708901
23/09/2011 168.90p 169.80p 164.10p 168.80p 17880484
22/09/2011 170.00p 172.60p 166.70p 168.00p 17186028
21/09/2011 175.00p 177.60p 174.20p 175.70p 16125006
20/09/2011 169.80p 175.90p 168.90p 175.10p 15616499
19/09/2011 172.60p 175.80p 170.30p 170.90p 15226418
16/09/2011 175.10p 177.40p 173.20p 175.80p 29509272

*Close Price adjusted for both dividends and splits