BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/02/2010 136.80p 137.60p 135.65p 136.50p 30338204
29/01/2010 137.10p 139.00p 136.50p 137.60p 31280248
28/01/2010 139.70p 141.20p 137.00p 137.00p 31802064
27/01/2010 139.40p 140.38p 137.30p 138.40p 39178912
26/01/2010 138.90p 140.20p 137.80p 139.70p 34967124
25/01/2010 140.80p 143.30p 139.00p 139.40p 31706880
22/01/2010 142.60p 144.70p 141.70p 142.60p 24734390
21/01/2010 145.60p 146.01p 142.70p 143.20p 22251060
20/01/2010 145.80p 146.80p 144.30p 144.80p 39690172
19/01/2010 147.00p 147.30p 145.50p 146.00p 20111284
18/01/2010 145.20p 147.52p 144.70p 146.90p 20892836
15/01/2010 146.40p 147.60p 144.70p 145.00p 36369472
14/01/2010 148.10p 149.00p 145.90p 146.70p 15486190
13/01/2010 144.90p 148.20p 144.70p 146.90p 33533762
12/01/2010 142.40p 145.40p 141.80p 144.30p 32983744
11/01/2010 143.10p 143.40p 141.40p 142.60p 33211788
08/01/2010 144.00p 145.30p 141.70p 143.00p 33653224
07/01/2010 144.60p 144.60p 141.20p 142.80p 33199000
06/01/2010 141.40p 145.34p 140.40p 144.60p 36437544
05/01/2010 139.80p 142.20p 137.90p 141.60p 59671432
04/01/2010 134.80p 138.80p 134.80p 138.80p 21527174
31/12/2009 138.70p 138.70p 134.60p 135.00p 9264456
30/12/2009 137.40p 139.00p 136.60p 137.20p 6544970
29/12/2009 139.00p 140.50p 137.30p 138.10p 8688399
24/12/2009 136.90p 139.50p 135.70p 137.20p 3809540
23/12/2009 141.00p 142.00p 135.50p 137.50p 20199416
22/12/2009 141.00p 142.80p 140.40p 141.80p 13200538
21/12/2009 137.90p 141.60p 135.90p 140.80p 20234024
18/12/2009 140.50p 143.50p 137.50p 138.30p 60375496
17/12/2009 142.00p 143.60p 140.36p 140.90p 16292452
16/12/2009 142.00p 142.90p 141.00p 142.70p 23966264
15/12/2009 143.70p 143.70p 140.70p 141.30p 14940503
14/12/2009 143.60p 143.70p 142.00p 143.00p 14088512
11/12/2009 142.70p 144.40p 141.80p 142.10p 11463785
10/12/2009 140.80p 142.70p 140.30p 142.70p 21125316
09/12/2009 140.40p 142.30p 139.10p 140.20p 20597248
08/12/2009 141.40p 142.50p 139.70p 140.20p 16884524
07/12/2009 141.20p 144.00p 139.50p 142.20p 20866592
04/12/2009 142.00p 143.10p 139.33p 142.30p 26408672
03/12/2009 146.00p 146.00p 142.50p 142.80p 25342534
02/12/2009 142.10p 145.30p 142.09p 144.60p 23271816
01/12/2009 142.00p 143.10p 141.10p 142.40p 25264380
30/11/2009 144.30p 144.30p 139.80p 140.20p 29482744
27/11/2009 143.00p 145.50p 142.50p 144.50p 15219207
26/11/2009 148.00p 148.70p 145.10p 145.30p 13925327
25/11/2009 149.50p 149.90p 147.90p 148.10p 17384328
24/11/2009 148.90p 149.78p 147.50p 148.30p 18789860
23/11/2009 146.70p 149.50p 145.00p 149.00p 19627180
20/11/2009 145.00p 146.45p 143.40p 145.20p 29074232
19/11/2009 146.70p 146.70p 143.60p 144.70p 31113094
18/11/2009 148.00p 148.10p 145.40p 145.90p 49428000
17/11/2009 146.80p 148.40p 146.80p 147.50p 38623088
16/11/2009 148.00p 150.40p 147.80p 149.60p 21024404
13/11/2009 146.40p 147.80p 145.70p 146.70p 27640240
12/11/2009 147.00p 151.00p 145.90p 147.20p 72873568
11/11/2009 140.80p 143.10p 139.20p 142.00p 25394748
10/11/2009 135.10p 140.80p 135.10p 139.10p 26583512
09/11/2009 139.10p 140.40p 136.60p 139.00p 14325968
06/11/2009 136.20p 138.50p 135.60p 137.80p 18088870
05/11/2009 132.90p 138.40p 131.40p 136.90p 27725764
04/11/2009 133.00p 134.60p 131.90p 133.60p 13616351
03/11/2009 133.00p 133.60p 131.90p 132.30p 20861912
02/11/2009 130.80p 134.60p 130.80p 133.90p 18309984
30/10/2009 132.90p 134.50p 130.90p 131.30p 26425788
29/10/2009 133.50p 134.00p 132.00p 133.00p 19679452
28/10/2009 134.80p 134.80p 133.00p 133.40p 16939374
27/10/2009 134.30p 134.50p 131.40p 133.50p 30603388
26/10/2009 135.00p 136.80p 134.10p 134.80p 17307764
23/10/2009 139.50p 139.80p 134.80p 135.30p 26723724
22/10/2009 137.00p 140.20p 134.70p 139.70p 28393180
21/10/2009 136.30p 138.40p 135.50p 137.70p 23148478
20/10/2009 134.60p 137.50p 133.50p 135.70p 20354496
19/10/2009 133.10p 135.00p 132.60p 134.20p 14481148
16/10/2009 136.10p 136.35p 132.65p 133.25p 25012144
15/10/2009 134.10p 137.35p 132.50p 135.30p 27309864
14/10/2009 135.60p 136.64p 133.40p 134.30p 25198496
13/10/2009 134.95p 139.25p 134.26p 135.20p 26442256
12/10/2009 136.50p 138.07p 131.55p 135.30p 23299800
09/10/2009 134.60p 140.75p 134.05p 135.80p 41210864
08/10/2009 132.90p 138.90p 132.64p 134.80p 45584320
07/10/2009 130.80p 135.20p 129.64p 130.80p 29987712
06/10/2009 130.20p 134.55p 129.20p 130.80p 31554862
05/10/2009 129.15p 132.25p 125.96p 129.80p 31134708
02/10/2009 129.30p 130.38p 124.80p 128.50p 35024764
01/10/2009 130.95p 131.41p 126.15p 129.90p 37316112
30/09/2009 130.95p 133.81p 130.00p 130.00p 74630952
29/09/2009 131.05p 131.12p 130.00p 130.85p 57448256
28/09/2009 132.85p 132.98p 126.90p 130.85p 64014580
25/09/2009 132.95p 134.13p 129.20p 132.20p 18669392
24/09/2009 135.15p 135.70p 130.25p 133.40p 54234568
23/09/2009 139.00p 139.21p 134.37p 135.00p 85899208
22/09/2009 138.30p 140.33p 138.37p 138.50p 14213034
21/09/2009 138.95p 141.80p 133.50p 138.50p 16352441

*Close Price adjusted for both dividends and splits