BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
10/05/2024 105.80p 107.50p 105.12p 105.40p 29623036
09/05/2024 104.70p 106.76p 104.50p 106.00p 23190742
08/05/2024 105.45p 105.80p 103.72p 104.70p 21502452
07/05/2024 106.45p 106.90p 105.10p 105.45p 16962002
03/05/2024 104.15p 106.28p 102.90p 105.10p 17449150
02/05/2024 103.40p 107.50p 102.80p 103.55p 18331326
01/05/2024 103.90p 109.07p 102.60p 103.85p 25266884
30/04/2024 104.35p 105.65p 102.50p 102.60p 31179968
29/04/2024 105.00p 105.40p 103.80p 104.50p 20686804
26/04/2024 105.30p 106.26p 104.30p 105.00p 14805893
25/04/2024 105.40p 105.78p 104.30p 104.70p 19206808
24/04/2024 106.95p 107.30p 104.65p 105.25p 17282182
23/04/2024 108.80p 109.40p 106.60p 107.00p 17517920
22/04/2024 106.70p 109.30p 106.45p 108.15p 165251040
19/04/2024 104.30p 105.65p 103.50p 105.40p 13084508
18/04/2024 103.55p 105.45p 103.35p 104.70p 12910263
17/04/2024 102.25p 104.50p 102.00p 103.15p 20276944
16/04/2024 104.50p 105.35p 102.30p 102.45p 19686590
15/04/2024 107.00p 107.35p 105.00p 105.00p 16986012
12/04/2024 106.10p 108.75p 106.00p 107.10p 18306038
11/04/2024 106.05p 106.90p 104.89p 105.55p 47589360
10/04/2024 108.00p 110.15p 104.90p 106.10p 22078798
09/04/2024 105.85p 108.15p 104.90p 107.20p 18696248
08/04/2024 104.80p 106.00p 104.80p 106.00p 13409909
05/04/2024 104.85p 105.50p 103.69p 104.95p 20564956
04/04/2024 105.30p 107.60p 105.30p 105.70p 19353712
03/04/2024 108.80p 109.55p 104.25p 104.70p 36451608
02/04/2024 109.40p 111.45p 109.25p 109.75p 14759114
28/03/2024 110.00p 110.85p 109.15p 109.65p 13693708
27/03/2024 108.75p 109.85p 107.83p 109.25p 32163872
26/03/2024 107.65p 109.28p 106.80p 108.85p 12120481
25/03/2024 107.20p 108.40p 106.85p 107.95p 18164652
22/03/2024 107.20p 109.78p 106.55p 107.60p 19724080
21/03/2024 106.55p 107.96p 106.41p 107.05p 22168038
20/03/2024 104.45p 104.45p 104.40p 105.00p 19702328
19/03/2024 104.45p 104.95p 103.50p 104.40p 22064000
18/03/2024 109.00p 109.40p 103.65p 104.65p 25346252
15/03/2024 108.45p 109.80p 108.45p 108.55p 98288208
14/03/2024 108.85p 111.00p 108.10p 108.45p 22340456
13/03/2024 109.85p 110.35p 108.60p 109.05p 19560986
12/03/2024 110.80p 111.20p 109.75p 109.75p 15929040
11/03/2024 109.30p 110.60p 109.10p 110.05p 16152586
08/03/2024 107.45p 109.70p 106.09p 109.40p 29013828
07/03/2024 107.05p 110.35p 106.70p 107.50p 20177428
06/03/2024 107.00p 108.85p 106.55p 106.90p 16118342
05/03/2024 105.50p 108.00p 104.60p 106.75p 14343039
04/03/2024 106.15p 107.50p 105.05p 106.15p 24457172
01/03/2024 104.85p 106.20p 103.45p 104.65p 20715318
29/02/2024 104.85p 105.95p 103.30p 104.45p 40336312
28/02/2024 106.60p 107.35p 103.24p 104.15p 16815804
27/02/2024 104.75p 106.55p 104.45p 106.25p 44584648
26/02/2024 106.80p 107.35p 105.00p 105.00p 17235092
23/02/2024 107.80p 108.15p 104.75p 106.90p 23453052
22/02/2024 108.70p 109.30p 107.45p 107.45p 20175124
21/02/2024 106.70p 109.30p 105.95p 108.60p 26430406
20/02/2024 107.00p 107.40p 105.65p 106.85p 12684825
19/02/2024 106.00p 107.81p 105.90p 106.75p 16834004
16/02/2024 106.55p 107.90p 106.20p 106.20p 19957528
15/02/2024 104.90p 107.40p 104.27p 106.30p 42983788
14/02/2024 102.85p 106.10p 102.85p 104.80p 41058128
13/02/2024 104.35p 105.20p 101.71p 102.30p 190314496
12/02/2024 104.55p 105.60p 101.70p 104.50p 23354960
09/02/2024 105.35p 106.45p 104.50p 104.95p 16666633
08/02/2024 105.05p 107.45p 105.00p 105.70p 25514512
07/02/2024 106.70p 107.65p 105.18p 105.30p 21418572
06/02/2024 109.75p 110.53p 106.30p 107.05p 36585992
05/02/2024 110.70p 112.75p 109.80p 109.80p 15153756
02/02/2024 110.95p 113.05p 109.90p 111.35p 22085922
01/02/2024 116.05p 118.75p 109.00p 109.00p 25150280
31/01/2024 113.30p 113.30p 111.50p 112.20p 20480586
30/01/2024 114.65p 115.90p 112.30p 112.75p 14114791
29/01/2024 115.80p 115.85p 113.90p 114.45p 15709437
26/01/2024 115.65p 116.85p 115.35p 116.20p 14794286
25/01/2024 115.75p 116.10p 114.35p 115.30p 10809935
24/01/2024 116.20p 117.25p 115.42p 116.20p 13765231
23/01/2024 115.95p 116.40p 114.85p 115.60p 23763428
22/01/2024 114.85p 116.70p 114.81p 115.05p 19393408
19/01/2024 114.80p 115.45p 113.55p 114.10p 11744409
18/01/2024 114.70p 116.00p 113.30p 114.40p 21079948
17/01/2024 114.50p 114.50p 112.25p 113.50p 16123407
16/01/2024 116.20p 116.50p 113.70p 114.30p 21038324
15/01/2024 116.80p 117.65p 115.80p 116.30p 33056448
12/01/2024 115.10p 117.90p 114.65p 116.90p 16972024
11/01/2024 117.35p 118.40p 115.45p 115.45p 24269804
10/01/2024 120.30p 121.45p 115.26p 116.60p 26706032
09/01/2024 121.95p 122.25p 120.90p 121.00p 26458016
08/01/2024 121.25p 122.65p 120.12p 122.30p 9337622
05/01/2024 120.90p 121.70p 119.95p 121.35p 11889074
04/01/2024 122.80p 123.25p 119.50p 121.60p 19368200
03/01/2024 124.85p 126.35p 122.95p 122.95p 18925936
02/01/2024 123.95p 125.25p 123.60p 125.10p 10053063
29/12/2023 122.65p 123.90p 122.20p 123.60p 5344693
28/12/2023 124.15p 124.80p 122.70p 122.95p 7464736
27/12/2023 127.25p 127.75p 125.05p 126.10p 11982465
22/12/2023 125.90p 127.51p 125.85p 127.30p 5396276
21/12/2023 126.00p 127.75p 125.20p 126.30p 12886355
20/12/2023 125.55p 126.99p 122.80p 126.05p 14661114
19/12/2023 125.00p 125.85p 123.35p 123.55p 31129832
18/12/2023 124.30p 127.35p 122.95p 124.65p 31923424
15/12/2023 128.40p 130.00p 124.90p 125.00p 31757614
14/12/2023 129.15p 132.20p 127.60p 128.45p 26892694
13/12/2023 126.65p 127.65p 123.20p 126.10p 36604192
12/12/2023 128.00p 132.15p 123.30p 126.20p 33424480
11/12/2023 132.30p 133.40p 131.00p 131.35p 38650588
08/12/2023 133.50p 135.60p 132.00p 132.15p 22354710
07/12/2023 136.60p 138.50p 131.45p 134.40p 26751232
06/12/2023 131.10p 136.85p 129.45p 136.65p 52797112
05/12/2023 125.20p 131.03p 124.10p 130.25p 25835788
04/12/2023 124.00p 126.75p 122.90p 126.10p 15919068
01/12/2023 123.40p 123.95p 122.10p 123.65p 11900202
30/11/2023 123.10p 123.86p 121.60p 122.90p 30717564
29/11/2023 122.35p 122.75p 121.09p 122.55p 8839281
28/11/2023 122.75p 123.80p 121.10p 122.15p 14451187
27/11/2023 122.05p 123.55p 122.00p 123.50p 14157377
24/11/2023 122.05p 123.60p 119.05p 122.25p 38637404
23/11/2023 123.15p 125.00p 121.60p 122.65p 16574176
22/11/2023 118.60p 126.00p 115.00p 122.45p 22967212
21/11/2023 119.10p 120.15p 117.45p 118.05p 12133178
20/11/2023 118.75p 119.85p 118.31p 119.20p 7603278
17/11/2023 118.35p 119.50p 117.45p 118.90p 11676895
16/11/2023 119.10p 120.44p 118.00p 118.00p 25330576
15/11/2023 120.00p 121.70p 119.00p 119.50p 16934802
14/11/2023 125.40p 126.25p 119.55p 119.55p 44825524
13/11/2023 122.20p 123.90p 120.75p 122.95p 10568308
10/11/2023 122.05p 123.90p 120.65p 121.50p 9616922
09/11/2023 120.95p 123.35p 120.70p 122.85p 8929980
08/11/2023 123.35p 123.35p 121.20p 121.55p 14694617
07/11/2023 123.85p 125.60p 123.10p 124.05p 13694557
06/11/2023 124.00p 125.20p 122.80p 124.20p 27575198
03/11/2023 118.70p 124.15p 116.25p 124.15p 30744918
02/11/2023 114.00p 122.05p 113.40p 117.45p 40305292
01/11/2023 113.10p 113.45p 111.00p 111.10p 30641334
31/10/2023 112.70p 113.45p 112.35p 112.75p 11831043
30/10/2023 111.25p 113.25p 110.90p 112.55p 9944385
27/10/2023 111.10p 112.95p 110.65p 110.65p 12252028
26/10/2023 110.65p 112.25p 110.25p 111.25p 8377904
25/10/2023 111.90p 113.20p 110.25p 111.65p 10323259
24/10/2023 110.15p 113.50p 109.40p 112.25p 16298290
23/10/2023 113.90p 114.75p 110.70p 110.70p 16192012
20/10/2023 115.00p 116.70p 113.20p 113.95p 23098346
19/10/2023 118.00p 118.05p 115.70p 116.05p 11046542
18/10/2023 117.20p 119.60p 116.70p 118.30p 102240672
17/10/2023 119.85p 121.05p 116.75p 117.35p 19913084
16/10/2023 119.40p 120.45p 118.30p 119.95p 8182294
13/10/2023 118.55p 119.76p 118.05p 118.70p 13211840
12/10/2023 119.00p 120.60p 117.90p 118.70p 10764820
11/10/2023 118.45p 120.45p 117.60p 119.60p 15699926
10/10/2023 116.40p 119.00p 116.36p 118.25p 32525692
09/10/2023 113.65p 115.51p 113.00p 115.25p 12136645
06/10/2023 115.25p 116.10p 111.95p 113.95p 9545273
05/10/2023 113.25p 114.60p 112.40p 114.55p 12379419
04/10/2023 112.30p 114.75p 112.05p 113.10p 24920248
03/10/2023 115.05p 115.30p 112.05p 113.00p 26307820
02/10/2023 117.15p 118.40p 115.43p 115.70p 9141013
29/09/2023 114.75p 117.70p 114.75p 116.70p 16088950
28/09/2023 116.85p 116.85p 114.10p 115.95p 17334700
27/09/2023 117.35p 117.90p 116.50p 117.30p 31036484
26/09/2023 115.80p 117.65p 115.35p 117.65p 11847558
25/09/2023 119.10p 119.31p 115.68p 116.25p 20580280
22/09/2023 119.70p 121.58p 119.25p 119.40p 18441276
21/09/2023 120.80p 121.45p 119.00p 120.55p 14170942
20/09/2023 116.85p 122.05p 116.85p 121.40p 19971848
19/09/2023 118.75p 119.20p 115.55p 116.35p 14135851
18/09/2023 116.75p 118.60p 115.98p 118.20p 52061644
15/09/2023 119.70p 119.85p 116.50p 117.00p 113928576
14/09/2023 117.15p 119.42p 116.06p 118.75p 18589436
13/09/2023 116.75p 118.21p 116.15p 117.55p 36031056
12/09/2023 113.85p 116.85p 113.80p 116.15p 15970328
11/09/2023 111.75p 113.40p 111.75p 113.10p 12762829
08/09/2023 114.20p 114.60p 112.15p 112.15p 11515500
07/09/2023 113.45p 114.60p 112.20p 114.00p 9883235
06/09/2023 114.00p 114.20p 111.99p 114.10p 8315473
05/09/2023 113.80p 114.55p 112.94p 114.20p 8718040
04/09/2023 115.95p 115.96p 114.50p 114.55p 5885954
01/09/2023 116.30p 117.09p 115.40p 115.40p 11197506
31/08/2023 114.40p 115.67p 114.20p 115.60p 48612512
30/08/2023 116.40p 116.92p 114.15p 114.15p 21567508
29/08/2023 113.65p 116.05p 113.30p 116.05p 17883186
25/08/2023 112.40p 113.65p 112.10p 112.35p 8243923
24/08/2023 114.75p 115.90p 112.40p 112.70p 10939100
23/08/2023 112.50p 114.25p 112.10p 114.25p 13301216
22/08/2023 112.30p 113.50p 112.15p 112.40p 141001040
21/08/2023 111.80p 113.89p 111.80p 112.20p 12138049
18/08/2023 112.75p 113.95p 111.10p 112.45p 11357493
17/08/2023 112.15p 113.64p 111.70p 113.00p 10126819
16/08/2023 113.20p 113.74p 112.25p 112.55p 44980168
15/08/2023 114.75p 115.20p 113.15p 113.55p 12401839
14/08/2023 115.00p 115.55p 114.45p 115.20p 10664751
11/08/2023 114.90p 116.15p 114.65p 115.00p 15052921
10/08/2023 114.65p 115.65p 114.15p 115.25p 11134241
09/08/2023 113.00p 115.80p 112.70p 113.90p 18546788
08/08/2023 113.40p 113.75p 111.20p 112.35p 17525958
07/08/2023 113.60p 114.30p 112.10p 113.40p 12545593
04/08/2023 114.20p 115.05p 112.25p 114.90p 13180025
03/08/2023 112.80p 115.10p 111.78p 113.95p 151802608
02/08/2023 121.25p 121.90p 118.30p 118.95p 49192512
01/08/2023 121.95p 124.05p 121.46p 122.35p 13404637
31/07/2023 124.50p 124.95p 121.15p 122.00p 18506648
28/07/2023 123.85p 125.65p 123.55p 124.15p 32384318
27/07/2023 127.40p 131.10p 121.55p 123.90p 27808948

*Close Price adjusted for both dividends and splits