BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
20/05/2020 111.05p 111.35p 107.85p 110.60p 26670832
19/05/2020 111.15p 112.65p 109.15p 111.25p 30214910
18/05/2020 109.40p 110.88p 107.05p 110.35p 26133398
15/05/2020 108.50p 112.65p 106.75p 107.70p 70807736
14/05/2020 101.00p 103.00p 98.39p 102.15p 46387160
13/05/2020 108.20p 108.45p 101.40p 101.40p 44626024
12/05/2020 107.00p 110.45p 106.35p 108.80p 41323800
11/05/2020 107.00p 108.59p 104.66p 106.75p 38587736
07/05/2020 104.00p 109.51p 101.10p 104.95p 131684496
06/05/2020 115.95p 118.20p 114.25p 114.25p 21018052
05/05/2020 115.00p 118.90p 114.35p 115.35p 26808568
01/05/2020 115.40p 117.10p 112.90p 112.90p 20043692
30/04/2020 120.20p 121.15p 116.05p 116.05p 40842068
29/04/2020 120.10p 123.36p 119.40p 119.85p 33457372
28/04/2020 116.10p 120.65p 115.05p 120.35p 23544068
27/04/2020 117.80p 118.55p 115.55p 117.35p 20102130
24/04/2020 117.00p 119.15p 114.99p 115.45p 25449056
23/04/2020 117.00p 121.30p 115.67p 120.05p 21181994
22/04/2020 117.35p 118.71p 113.76p 116.95p 23902520
21/04/2020 119.25p 120.65p 115.65p 115.95p 21905460
20/04/2020 122.25p 122.30p 117.95p 121.65p 18980468
16/04/2020 119.50p 122.25p 118.50p 121.45p 23380018
15/04/2020 124.50p 126.35p 118.55p 118.65p 24177540
14/04/2020 127.60p 130.00p 124.02p 124.15p 25463196
09/04/2020 123.60p 126.48p 119.90p 125.80p 22158324
08/04/2020 119.00p 123.55p 116.25p 122.25p 21670698
07/04/2020 120.55p 125.10p 119.60p 121.70p 31270900
06/04/2020 114.25p 117.90p 113.00p 117.00p 35076516
03/04/2020 115.05p 115.95p 110.70p 111.30p 28154276
02/04/2020 115.10p 118.50p 113.50p 115.00p 29819438
01/04/2020 115.50p 118.28p 113.15p 114.80p 34480520
31/03/2020 120.84p 125.00p 116.68p 117.90p 38658336
30/03/2020 122.40p 124.29p 117.08p 119.42p 44713476
27/03/2020 127.72p 129.22p 118.24p 119.40p 37806476
26/03/2020 127.12p 135.14p 127.12p 131.28p 31053786
25/03/2020 132.00p 136.46p 126.64p 131.56p 93766312
24/03/2020 121.74p 132.82p 121.42p 132.82p 35001396
23/03/2020 120.24p 125.62p 114.26p 117.78p 45314980
20/03/2020 135.00p 137.66p 124.94p 126.08p 69070672
19/03/2020 127.00p 135.82p 122.58p 129.44p 48832540
18/03/2020 119.34p 136.32p 118.86p 127.00p 52234188
17/03/2020 117.48p 122.26p 112.40p 121.20p 44435668
16/03/2020 107.84p 114.26p 102.90p 112.94p 60101584
13/03/2020 111.30p 118.80p 109.54p 112.30p 61001404
12/03/2020 117.36p 118.73p 107.32p 107.32p 55722472
11/03/2020 121.06p 127.28p 121.00p 122.64p 41157564
10/03/2020 122.34p 127.45p 118.90p 119.54p 36557284
09/03/2020 124.36p 126.10p 118.58p 120.14p 51647976
06/03/2020 132.00p 132.46p 127.66p 130.90p 30610428
05/03/2020 140.36p 140.88p 134.02p 134.20p 33561896
04/03/2020 140.06p 140.98p 137.98p 139.98p 26085072
03/03/2020 141.06p 144.98p 139.62p 139.66p 29588072
02/03/2020 145.88p 146.28p 136.56p 139.76p 49603968
28/02/2020 135.92p 141.62p 134.92p 141.62p 66524568
27/02/2020 144.42p 144.98p 139.10p 139.50p 37811920
26/02/2020 147.52p 148.76p 145.66p 146.52p 34122280
25/02/2020 152.00p 152.96p 147.48p 148.42p 23017988
24/02/2020 153.28p 155.32p 149.88p 151.26p 20258028
21/02/2020 155.92p 156.54p 154.65p 156.28p 17180966
20/02/2020 154.82p 157.66p 154.18p 156.12p 15551706
19/02/2020 156.66p 156.98p 154.46p 155.40p 18077976
18/02/2020 153.50p 155.82p 152.06p 155.82p 23626424
17/02/2020 153.98p 154.24p 152.80p 153.74p 9175158
14/02/2020 153.76p 154.76p 152.58p 153.54p 13971542
13/02/2020 155.20p 160.00p 150.75p 153.00p 20373884
12/02/2020 152.98p 155.36p 152.72p 155.20p 15362441
11/02/2020 155.74p 156.98p 153.46p 153.56p 23598164
10/02/2020 155.10p 156.54p 153.69p 154.14p 33114206
07/02/2020 157.02p 158.10p 153.80p 154.94p 23363960
06/02/2020 158.92p 161.16p 156.80p 156.80p 24676380
05/02/2020 161.84p 162.74p 157.23p 158.30p 45168700
04/02/2020 164.82p 166.18p 162.50p 162.82p 27661484
03/02/2020 160.02p 165.44p 160.02p 163.34p 35663760
31/01/2020 160.36p 165.02p 159.02p 160.92p 33596992
30/01/2020 167.46p 169.32p 160.84p 162.40p 79371768
29/01/2020 173.64p 176.50p 172.92p 175.34p 33650312
28/01/2020 173.06p 175.14p 170.30p 174.24p 24527364
27/01/2020 170.00p 171.92p 166.98p 171.92p 32530864
24/01/2020 171.64p 172.52p 170.48p 171.00p 23278206
23/01/2020 174.16p 175.09p 171.00p 171.00p 22471896
22/01/2020 178.92p 179.98p 173.90p 174.54p 29590782
21/01/2020 180.10p 181.54p 178.58p 178.58p 24752964
20/01/2020 184.40p 184.92p 178.56p 180.84p 21135638
17/01/2020 183.60p 184.70p 182.22p 184.12p 17363124
16/01/2020 182.26p 183.46p 181.16p 183.00p 19057232
15/01/2020 186.32p 186.96p 182.77p 182.90p 21792352
14/01/2020 189.22p 189.97p 185.60p 185.60p 21101196
13/01/2020 193.10p 193.77p 189.34p 189.40p 18891152
10/01/2020 196.00p 196.01p 192.20p 192.20p 21692512
09/01/2020 196.86p 198.08p 192.94p 193.00p 24362124
08/01/2020 193.00p 198.62p 193.00p 195.90p 35319384
07/01/2020 194.02p 195.63p 191.78p 192.08p 13840496
06/01/2020 191.44p 193.86p 191.14p 193.24p 17530308
03/01/2020 194.22p 195.80p 192.76p 193.70p 15271614
02/01/2020 192.84p 196.60p 192.44p 196.06p 17605084
31/12/2019 192.18p 193.72p 191.34p 192.44p 6867424
30/12/2019 194.90p 198.09p 192.94p 193.30p 15014894
27/12/2019 197.00p 197.86p 195.03p 196.20p 10173775
24/12/2019 198.10p 200.56p 195.22p 196.00p 10227680
23/12/2019 204.30p 205.15p 202.05p 202.05p 16214055
20/12/2019 204.55p 205.13p 201.20p 204.25p 33853660
19/12/2019 204.10p 205.40p 203.50p 204.55p 25066360
18/12/2019 204.25p 205.25p 201.98p 202.80p 20758908
17/12/2019 206.95p 207.41p 200.95p 204.50p 25902166
16/12/2019 201.80p 208.73p 201.70p 207.00p 27849010
13/12/2019 203.00p 209.20p 201.20p 201.65p 58203052
12/12/2019 190.24p 192.03p 188.52p 189.28p 23370608
11/12/2019 187.56p 190.24p 185.26p 190.24p 21439284
10/12/2019 191.88p 193.40p 187.70p 188.70p 21744370
09/12/2019 190.76p 193.32p 190.38p 192.42p 15766812
06/12/2019 187.80p 192.16p 185.70p 191.16p 12778961
05/12/2019 186.34p 190.74p 185.34p 190.74p 20604338
04/12/2019 184.54p 186.82p 182.16p 186.38p 22655380
03/12/2019 189.32p 189.32p 183.08p 184.60p 21950808
02/12/2019 191.50p 192.64p 187.70p 187.70p 18841032
29/11/2019 193.42p 194.66p 191.56p 191.56p 18682040
28/11/2019 193.36p 194.34p 192.47p 193.50p 11323587
27/11/2019 189.72p 193.54p 188.59p 193.06p 17521836
26/11/2019 192.00p 192.66p 189.30p 189.30p 44568124
25/11/2019 190.00p 192.86p 190.00p 192.00p 15826706
22/11/2019 187.20p 190.44p 186.24p 190.18p 13244969
21/11/2019 188.56p 190.10p 186.74p 187.32p 17409526
20/11/2019 189.42p 190.22p 187.24p 189.78p 21345574
19/11/2019 191.82p 192.50p 189.74p 190.16p 15833301
18/11/2019 190.02p 193.34p 190.00p 192.54p 18707558
15/11/2019 191.42p 195.72p 188.00p 193.00p 34288708
14/11/2019 197.20p 197.38p 195.04p 195.24p 16011916
13/11/2019 197.00p 198.23p 195.96p 196.70p 20054788
12/11/2019 195.34p 197.12p 193.56p 197.00p 21439602
11/11/2019 187.24p 192.98p 185.26p 192.98p 22997844
08/11/2019 189.60p 190.46p 186.86p 187.14p 19899596
07/11/2019 193.02p 196.00p 187.80p 190.40p 29152120
06/11/2019 202.05p 203.30p 191.80p 193.14p 34107328
05/11/2019 204.35p 204.75p 202.50p 202.60p 16698014
04/11/2019 203.20p 206.30p 202.85p 204.35p 13098218
01/11/2019 204.00p 205.45p 202.25p 203.35p 18651084
31/10/2019 201.95p 207.12p 197.16p 204.70p 25340844
30/10/2019 200.25p 203.30p 199.54p 201.95p 17145110
29/10/2019 202.50p 202.97p 198.24p 201.15p 20453996
28/10/2019 201.55p 203.45p 200.00p 202.65p 15745097
25/10/2019 205.60p 206.50p 199.78p 201.50p 19855606
24/10/2019 207.50p 208.50p 205.88p 206.30p 18116764
23/10/2019 205.95p 208.50p 204.45p 207.70p 15262690
22/10/2019 208.70p 210.75p 206.35p 207.50p 16383957
21/10/2019 205.80p 212.25p 205.65p 209.20p 20021712
18/10/2019 203.75p 207.10p 202.60p 206.25p 23459608
17/10/2019 200.70p 206.20p 198.36p 204.30p 30464568
16/10/2019 202.15p 202.95p 196.16p 201.45p 34243944
15/10/2019 197.60p 203.80p 195.16p 201.50p 32313086
14/10/2019 194.72p 198.79p 193.02p 197.26p 18210472
11/10/2019 183.94p 198.56p 183.94p 197.00p 53699016
10/10/2019 179.12p 184.86p 178.38p 184.86p 26453104
09/10/2019 175.54p 179.78p 175.28p 177.98p 17397672
08/10/2019 179.54p 179.54p 173.74p 176.14p 15215975
07/10/2019 174.80p 179.60p 174.30p 178.64p 10332908
04/10/2019 175.56p 176.44p 172.52p 176.44p 12705179
03/10/2019 174.38p 176.16p 172.08p 174.52p 16147327
02/10/2019 178.60p 179.26p 174.34p 174.46p 17223358
01/10/2019 179.90p 182.50p 178.04p 179.14p 19119324
30/09/2019 178.36p 179.70p 177.42p 178.58p 15796898
27/09/2019 174.70p 179.34p 174.70p 177.50p 15334717
26/09/2019 174.78p 176.82p 173.32p 174.82p 19249948
25/09/2019 174.58p 176.58p 171.84p 174.56p 16297545
24/09/2019 176.30p 177.14p 174.24p 174.96p 18632900
23/09/2019 178.56p 178.56p 174.48p 176.28p 17941998
20/09/2019 176.62p 182.20p 175.84p 178.76p 83124944
19/09/2019 172.88p 177.32p 172.36p 177.32p 24911624
18/09/2019 174.26p 175.62p 171.96p 173.84p 19609914
17/09/2019 176.04p 176.58p 172.20p 174.10p 24933484
16/09/2019 170.32p 177.40p 169.51p 177.22p 31571974
13/09/2019 170.68p 172.42p 169.76p 171.42p 19529556
12/09/2019 173.04p 194.74p 169.90p 170.82p 21578936
11/09/2019 168.02p 173.00p 167.56p 173.00p 26999368
10/09/2019 167.84p 168.76p 162.80p 168.34p 44929180
09/09/2019 168.08p 169.92p 166.10p 169.08p 36566628
06/09/2019 168.50p 168.50p 166.18p 167.64p 15814688
05/09/2019 167.08p 168.72p 166.54p 167.72p 14553277
04/09/2019 166.10p 167.86p 165.14p 166.38p 12416404
03/09/2019 167.54p 167.96p 165.24p 166.08p 16444733
02/09/2019 165.88p 168.44p 165.56p 167.06p 10728319
30/08/2019 164.10p 166.54p 163.32p 165.64p 24537968
29/08/2019 162.58p 165.54p 162.42p 164.02p 13686831
28/08/2019 159.02p 163.14p 158.56p 162.60p 23820508
27/08/2019 159.16p 160.56p 157.67p 160.00p 25785576
23/08/2019 162.98p 163.89p 158.68p 158.94p 18050416
22/08/2019 160.94p 164.34p 160.70p 161.40p 17356172
21/08/2019 162.66p 164.06p 160.92p 161.76p 17641428
20/08/2019 167.20p 167.54p 162.34p 162.84p 16518889
19/08/2019 165.00p 167.54p 164.52p 167.38p 18293722
16/08/2019 168.00p 170.16p 163.76p 164.02p 22776554
15/08/2019 167.18p 168.25p 163.24p 164.38p 21259860
14/08/2019 172.66p 173.64p 167.68p 167.68p 21819404
13/08/2019 171.78p 173.69p 171.20p 172.08p 18919276
12/08/2019 173.20p 174.88p 171.80p 172.18p 11519198
09/08/2019 173.60p 173.92p 171.58p 172.96p 20043344
08/08/2019 175.40p 176.88p 172.72p 173.56p 22117016
07/08/2019 184.24p 184.84p 182.16p 184.40p 22778292
06/08/2019 184.40p 184.40p 180.12p 184.10p 27826862
05/08/2019 183.02p 185.30p 182.24p 183.38p 22228742
02/08/2019 191.20p 191.82p 184.36p 186.02p 40466520

*Close Price adjusted for both dividends and splits