BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/08/2025 207.10p 208.30p 205.90p 207.00p 13363359
07/08/2025 205.50p 208.00p 203.50p 205.70p 17245368
06/08/2025 211.90p 213.92p 209.20p 212.10p 21118598
05/08/2025 211.20p 212.20p 208.90p 211.10p 22130540
04/08/2025 207.40p 212.57p 206.80p 211.50p 17721642
01/08/2025 205.40p 208.70p 203.80p 207.20p 10523960
31/07/2025 207.60p 208.40p 204.40p 207.10p 15556780
30/07/2025 207.80p 208.60p 205.00p 208.20p 12010043
29/07/2025 211.20p 212.50p 207.10p 207.80p 21298804
28/07/2025 222.10p 223.00p 209.97p 211.40p 14248761
25/07/2025 219.00p 223.60p 217.20p 222.70p 28722844
24/07/2025 199.40p 221.20p 199.40p 220.20p 49053796
23/07/2025 200.00p 201.60p 199.20p 199.40p 9147753
22/07/2025 199.45p 201.85p 199.45p 200.70p 10601520
21/07/2025 199.00p 200.60p 197.35p 199.90p 10918679
18/07/2025 198.00p 198.95p 196.80p 197.95p 18495822
17/07/2025 196.20p 197.85p 195.70p 197.85p 8813249
16/07/2025 194.30p 196.65p 194.10p 196.10p 9582522
15/07/2025 196.25p 196.25p 193.70p 194.65p 9498462
14/07/2025 194.05p 195.80p 191.95p 195.70p 8946520
11/07/2025 194.55p 196.15p 194.00p 194.65p 9492202
10/07/2025 197.60p 198.85p 195.30p 195.50p 11255739
09/07/2025 196.30p 197.50p 195.60p 197.00p 8639548
08/07/2025 195.55p 196.50p 194.10p 195.30p 12205385
07/07/2025 196.65p 197.45p 195.80p 196.30p 6527489
04/07/2025 195.40p 197.50p 195.00p 196.70p 4448001
03/07/2025 193.20p 195.75p 192.40p 195.40p 12119087
02/07/2025 197.20p 197.35p 191.35p 192.85p 11721875
01/07/2025 194.45p 196.70p 194.00p 196.45p 10679796
30/06/2025 194.20p 194.75p 190.60p 193.75p 17801048
27/06/2025 192.50p 194.00p 190.75p 193.90p 12619560
26/06/2025 191.15p 194.40p 191.00p 192.55p 14232196
25/06/2025 191.95p 192.40p 189.85p 190.95p 9852428
24/06/2025 192.00p 192.50p 187.40p 191.90p 52516524
23/06/2025 191.50p 192.30p 190.10p 191.50p 11235876
20/06/2025 191.85p 192.40p 190.75p 192.40p 90283680
19/06/2025 189.95p 191.55p 189.25p 191.15p 10809543
18/06/2025 188.60p 189.35p 187.70p 189.35p 15179749
17/06/2025 184.35p 188.25p 183.35p 188.20p 15414809
16/06/2025 183.75p 187.25p 183.45p 185.00p 20487104
13/06/2025 183.75p 186.87p 182.85p 184.05p 19481990
12/06/2025 180.00p 188.40p 179.55p 185.45p 35377344
11/06/2025 177.00p 181.25p 176.67p 180.80p 20214066
10/06/2025 176.70p 178.00p 175.72p 176.30p 11779517
09/06/2025 176.95p 178.35p 175.30p 175.95p 9327450
06/06/2025 179.40p 181.15p 177.50p 178.00p 14820691
05/06/2025 176.90p 179.50p 176.30p 179.30p 11145989
04/06/2025 176.00p 176.95p 174.80p 176.95p 11226607
03/06/2025 178.40p 178.70p 175.10p 176.50p 10905747
02/06/2025 178.65p 179.80p 177.80p 179.00p 11227110
30/05/2025 175.60p 179.46p 174.75p 179.45p 105433784
29/05/2025 171.85p 174.45p 171.59p 173.95p 7688896
28/05/2025 173.75p 175.73p 173.00p 174.70p 17737366
27/05/2025 172.95p 176.85p 172.60p 173.70p 14069049
23/05/2025 174.70p 179.80p 171.50p 173.00p 18217607
22/05/2025 167.00p 175.35p 160.35p 175.35p 34164856
21/05/2025 169.10p 169.55p 166.80p 169.25p 20514400
20/05/2025 168.20p 171.35p 167.60p 170.05p 20264182
19/05/2025 166.90p 168.50p 165.30p 167.80p 17811700
16/05/2025 166.00p 166.50p 164.45p 166.20p 31556116
15/05/2025 162.15p 165.15p 159.80p 165.15p 21464638
14/05/2025 160.50p 163.15p 160.20p 162.30p 12096106
13/05/2025 163.05p 163.95p 160.40p 161.45p 12101832
12/05/2025 166.05p 167.00p 161.58p 163.35p 15143397
09/05/2025 161.80p 166.41p 161.80p 165.25p 10137038
08/05/2025 164.30p 165.55p 161.60p 162.50p 24227044
07/05/2025 164.35p 167.35p 162.68p 166.45p 26104240
06/05/2025 172.00p 172.35p 169.05p 169.40p 16646299
02/05/2025 174.20p 174.65p 170.80p 171.05p 12464455
01/05/2025 173.75p 173.80p 170.95p 172.35p 9259343
30/04/2025 173.10p 174.32p 172.60p 173.80p 17419286
29/04/2025 173.30p 173.50p 170.15p 171.80p 12777754
28/04/2025 167.80p 172.30p 167.65p 171.95p 17497064
25/04/2025 166.20p 168.50p 165.15p 168.00p 14788858
24/04/2025 166.60p 167.20p 164.60p 166.60p 10058070
23/04/2025 167.45p 169.05p 165.75p 167.20p 14979103
22/04/2025 165.60p 168.75p 164.60p 168.20p 17035844
17/04/2025 166.00p 166.60p 163.70p 165.70p 10436270
16/04/2025 167.25p 168.50p 165.40p 166.85p 14981737
15/04/2025 165.95p 167.20p 164.60p 166.65p 11224812
14/04/2025 161.95p 166.15p 161.15p 165.45p 16816348
11/04/2025 157.85p 161.90p 156.85p 160.70p 21192600
10/04/2025 156.60p 159.00p 155.45p 157.10p 21313004
09/04/2025 149.65p 152.30p 148.85p 150.55p 32512406
08/04/2025 155.50p 156.55p 149.50p 151.30p 33859508
07/04/2025 159.45p 160.15p 152.55p 156.20p 35248088
04/04/2025 173.95p 174.40p 162.05p 163.85p 29674304
03/04/2025 165.75p 173.45p 164.85p 173.45p 50836004
02/04/2025 166.20p 167.45p 164.70p 166.55p 17674506
01/04/2025 166.30p 168.25p 166.03p 167.10p 13929930
31/03/2025 165.55p 165.85p 163.10p 165.85p 19677964
28/03/2025 163.20p 166.69p 162.75p 165.30p 12277979
27/03/2025 164.20p 165.17p 161.60p 162.80p 12410811
26/03/2025 163.85p 165.25p 162.90p 165.15p 12726135
25/03/2025 164.05p 165.60p 162.50p 163.35p 13803368
24/03/2025 163.95p 164.55p 162.94p 164.05p 11839728
21/03/2025 161.90p 164.80p 161.30p 164.35p 46203992
20/03/2025 160.50p 163.20p 160.20p 163.20p 17207612
19/03/2025 161.10p 161.30p 159.37p 159.90p 14034638
18/03/2025 159.00p 162.15p 159.00p 161.20p 20610218
17/03/2025 157.25p 159.25p 156.75p 158.70p 28048818
14/03/2025 156.25p 157.20p 154.70p 156.90p 19533666
13/03/2025 153.15p 156.40p 152.80p 156.40p 28939368
12/03/2025 156.00p 156.40p 150.25p 152.75p 25177828
11/03/2025 159.70p 161.00p 156.03p 156.30p 19886788
10/03/2025 158.00p 161.85p 154.10p 160.95p 24010784
07/03/2025 152.05p 160.85p 151.70p 160.25p 24852312
06/03/2025 151.75p 153.05p 150.55p 152.40p 18469616
05/03/2025 155.05p 155.65p 151.25p 151.25p 18769692
04/03/2025 155.80p 156.20p 154.30p 154.85p 13650077
03/03/2025 159.45p 160.15p 156.00p 156.30p 12280828
28/02/2025 157.45p 161.25p 157.35p 159.80p 32118730
27/02/2025 154.25p 157.60p 154.15p 157.60p 13203596
26/02/2025 153.30p 156.10p 153.00p 154.75p 11833836
25/02/2025 152.45p 155.15p 152.30p 154.30p 11812972
24/02/2025 150.90p 153.10p 150.37p 152.80p 10051121
21/02/2025 147.45p 150.60p 146.85p 150.60p 14660021
20/02/2025 147.80p 148.20p 146.55p 147.00p 9729620
19/02/2025 146.75p 148.20p 144.90p 147.45p 14732544
18/02/2025 145.85p 147.60p 141.70p 147.15p 42954292
17/02/2025 151.45p 152.05p 150.70p 151.55p 6221781
14/02/2025 151.15p 151.70p 149.80p 151.35p 15765974
13/02/2025 151.85p 152.50p 150.15p 150.80p 8768427
12/02/2025 151.20p 152.57p 150.85p 151.40p 10774090
11/02/2025 150.00p 151.10p 149.35p 150.50p 21657604
10/02/2025 148.65p 150.58p 148.65p 149.65p 11634201
07/02/2025 149.15p 150.10p 146.62p 149.00p 17286932
06/02/2025 145.95p 149.35p 145.40p 148.85p 19195018
05/02/2025 141.95p 145.50p 141.75p 145.20p 16145456
04/02/2025 143.00p 143.80p 140.50p 141.85p 13024837
03/02/2025 140.20p 143.75p 140.05p 143.55p 15646939
31/01/2025 143.35p 144.40p 141.00p 141.90p 23117796
30/01/2025 146.00p 146.15p 139.35p 143.65p 30534380
29/01/2025 143.30p 146.38p 142.80p 146.00p 17285660
28/01/2025 140.35p 144.15p 139.95p 143.50p 12919039
27/01/2025 139.30p 141.70p 139.08p 140.30p 14217758
24/01/2025 141.10p 141.85p 138.95p 139.40p 15545837
23/01/2025 141.90p 142.60p 140.15p 141.10p 10328253
22/01/2025 140.95p 142.90p 140.40p 141.85p 14037273
21/01/2025 141.05p 142.05p 139.60p 141.45p 15946286
20/01/2025 141.85p 143.10p 141.20p 142.15p 9602272
17/01/2025 141.30p 143.10p 141.20p 142.45p 20257800
16/01/2025 140.65p 141.40p 138.05p 140.60p 11653631
15/01/2025 139.65p 141.15p 138.70p 140.60p 26036308
14/01/2025 139.25p 140.58p 138.55p 138.60p 14084268
13/01/2025 138.05p 139.90p 137.30p 138.85p 12749007
10/01/2025 143.25p 143.75p 137.65p 138.30p 14704477
09/01/2025 143.85p 145.65p 143.15p 143.45p 14278005
08/01/2025 144.95p 146.15p 141.70p 143.75p 24763164
07/01/2025 147.60p 148.02p 145.10p 145.50p 13215660
06/01/2025 145.65p 148.10p 145.00p 147.85p 16255305
03/01/2025 147.25p 148.10p 145.90p 145.90p 7211595
02/01/2025 144.30p 147.55p 144.00p 147.20p 9246706
31/12/2024 142.95p 144.60p 142.70p 144.05p 4972441
30/12/2024 143.90p 144.20p 142.75p 143.35p 7325632
27/12/2024 143.80p 144.65p 142.75p 144.30p 8378964
24/12/2024 143.50p 145.20p 143.05p 144.00p 4139038
23/12/2024 145.30p 145.35p 143.75p 144.80p 8414881
20/12/2024 145.60p 146.32p 143.15p 145.00p 40023424
19/12/2024 146.15p 149.80p 145.50p 146.40p 19788590
18/12/2024 147.85p 148.15p 146.25p 147.15p 12692570
17/12/2024 148.00p 148.60p 145.30p 147.40p 17057760
16/12/2024 151.25p 152.30p 149.65p 149.65p 11171331
13/12/2024 151.00p 152.80p 151.00p 151.25p 6810629
12/12/2024 152.35p 153.45p 150.90p 151.20p 13993953
11/12/2024 153.40p 154.00p 151.52p 152.00p 13881492
10/12/2024 152.75p 154.50p 149.10p 154.05p 12378278
09/12/2024 157.65p 158.45p 155.55p 155.55p 13096804
06/12/2024 158.60p 159.30p 156.80p 157.45p 7352321
05/12/2024 156.30p 159.65p 155.30p 158.80p 12836828
04/12/2024 157.00p 158.00p 155.25p 155.40p 17092768
03/12/2024 159.65p 161.90p 155.60p 156.70p 14327184
02/12/2024 159.80p 161.95p 159.55p 160.90p 28481390
29/11/2024 158.95p 159.83p 157.65p 159.30p 18590050
28/11/2024 158.45p 159.57p 158.10p 159.25p 9495597
27/11/2024 156.75p 159.80p 156.30p 158.50p 17136352
26/11/2024 155.00p 157.10p 154.74p 156.15p 11802139
25/11/2024 151.55p 156.40p 151.14p 154.95p 42827388
22/11/2024 148.35p 152.00p 148.35p 151.25p 18465492
21/11/2024 149.95p 150.65p 147.07p 147.70p 11135302
20/11/2024 150.00p 150.80p 148.45p 149.85p 18829184
19/11/2024 145.00p 149.80p 144.95p 149.80p 20276162
18/11/2024 141.75p 144.75p 141.75p 144.75p 10973477
15/11/2024 139.25p 142.65p 139.25p 142.00p 12669162
14/11/2024 137.05p 140.25p 136.65p 140.00p 15571213
13/11/2024 137.75p 138.50p 136.00p 136.70p 12090117
12/11/2024 139.50p 140.40p 137.75p 137.85p 14323203
11/11/2024 141.25p 142.00p 140.15p 140.45p 12324530
08/11/2024 136.20p 140.35p 136.00p 140.00p 19219472
07/11/2024 139.00p 139.95p 130.95p 137.00p 45816436
06/11/2024 148.55p 148.68p 141.02p 142.10p 44029428
05/11/2024 142.25p 147.40p 142.20p 147.40p 24735718
04/11/2024 140.25p 143.84p 139.90p 142.15p 12869359
01/11/2024 137.95p 141.20p 137.85p 140.25p 10840230
31/10/2024 138.50p 139.30p 137.20p 138.25p 15790408
30/10/2024 138.65p 141.90p 138.30p 139.75p 15314041
29/10/2024 143.45p 143.55p 138.92p 139.40p 14033383
28/10/2024 144.95p 145.55p 140.40p 142.80p 11969703
25/10/2024 144.95p 145.25p 143.65p 144.40p 14172663
24/10/2024 143.70p 145.30p 143.50p 142.90p 13085642

*Close Price adjusted for both dividends and splits