BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/01/2018 272.15p 276.15p 271.62p 274.90p 24037716
11/01/2018 273.45p 273.60p 268.32p 270.85p 13518078
10/01/2018 273.00p 274.35p 270.80p 272.80p 15901339
09/01/2018 269.10p 273.85p 267.95p 273.60p 19665958
08/01/2018 271.00p 272.85p 267.55p 267.95p 16124409
05/01/2018 267.95p 271.00p 267.40p 271.00p 9461505
04/01/2018 272.80p 273.75p 267.65p 269.05p 16680787
03/01/2018 275.85p 275.95p 271.95p 272.40p 12360287
02/01/2018 276.90p 278.50p 271.70p 275.00p 18365678
29/12/2017 266.55p 273.10p 265.85p 271.70p 7109900
28/12/2017 270.15p 273.70p 266.30p 267.35p 12363205
27/12/2017 274.50p 274.90p 270.60p 274.25p 14426207
22/12/2017 272.80p 274.85p 271.70p 274.10p 4786233
21/12/2017 269.35p 274.30p 268.10p 274.00p 15842806
20/12/2017 272.20p 273.75p 267.76p 270.15p 21562030
19/12/2017 276.45p 277.00p 272.60p 273.75p 15654024
18/12/2017 277.70p 278.30p 273.90p 275.35p 15147755
15/12/2017 276.05p 278.90p 274.40p 277.55p 34244584
14/12/2017 275.00p 276.15p 271.75p 273.85p 32198280
13/12/2017 269.85p 271.15p 267.75p 268.00p 18750888
12/12/2017 269.75p 272.10p 267.90p 269.70p 23933648
11/12/2017 267.35p 269.55p 265.45p 268.75p 18121352
08/12/2017 263.25p 270.30p 262.18p 268.00p 24662140
07/12/2017 256.45p 265.05p 255.65p 262.75p 23257564
06/12/2017 257.65p 258.85p 255.45p 257.20p 10887174
05/12/2017 259.05p 260.10p 256.75p 258.10p 13143096
04/12/2017 259.00p 259.75p 256.90p 258.20p 20017388
01/12/2017 261.00p 261.15p 255.80p 257.10p 23069236
30/11/2017 256.45p 262.00p 252.40p 260.80p 46260988
29/11/2017 250.00p 256.95p 249.30p 255.40p 30323816
28/11/2017 246.20p 249.60p 245.65p 249.00p 22007240
27/11/2017 246.65p 248.95p 245.20p 246.25p 11394566
24/11/2017 249.10p 249.24p 244.75p 246.45p 13192939
23/11/2017 250.25p 250.25p 247.05p 249.00p 14090891
22/11/2017 245.25p 251.75p 244.05p 249.70p 26160640
21/11/2017 246.35p 246.40p 243.15p 245.50p 21356298
20/11/2017 245.20p 247.01p 243.00p 245.80p 16788968
17/11/2017 245.15p 247.65p 244.22p 245.40p 18323432
16/11/2017 247.80p 248.15p 242.70p 244.85p 23080406
15/11/2017 244.70p 250.15p 244.50p 247.15p 32532630
14/11/2017 246.05p 246.99p 242.89p 243.75p 21418134
13/11/2017 248.60p 249.25p 244.00p 244.45p 17018192
10/11/2017 250.65p 250.85p 245.75p 247.75p 16798200
09/11/2017 251.20p 251.70p 246.55p 249.00p 23337348
08/11/2017 248.55p 251.25p 247.00p 251.15p 26267948
07/11/2017 252.05p 252.90p 247.80p 248.50p 20412500
06/11/2017 248.85p 252.60p 246.60p 252.30p 22683512
03/11/2017 253.70p 255.52p 247.99p 249.80p 23250312
02/11/2017 267.00p 267.80p 249.40p 253.60p 42168784
01/11/2017 263.55p 263.55p 260.15p 260.50p 22558344
31/10/2017 262.45p 262.81p 260.30p 260.30p 16300912
30/10/2017 262.15p 263.65p 260.00p 262.10p 17460008
27/10/2017 265.70p 267.05p 262.75p 263.00p 14064503
26/10/2017 264.60p 267.00p 261.40p 264.95p 19267608
25/10/2017 271.90p 273.00p 264.16p 265.05p 25991514
24/10/2017 273.80p 274.60p 271.10p 272.55p 14074280
23/10/2017 270.65p 274.80p 270.55p 273.75p 15357260
20/10/2017 272.00p 273.85p 270.25p 270.85p 16267209
19/10/2017 271.80p 275.10p 270.75p 272.70p 21729176
18/10/2017 270.00p 272.45p 269.65p 271.35p 12175783
17/10/2017 272.60p 274.40p 268.00p 270.00p 24590536
16/10/2017 275.90p 275.95p 272.90p 273.45p 20097756
13/10/2017 278.00p 279.35p 274.85p 274.85p 17023082
12/10/2017 275.85p 279.85p 274.85p 279.00p 14603116
11/10/2017 277.25p 278.00p 273.60p 276.05p 18186416
10/10/2017 277.95p 280.25p 276.40p 277.05p 12159559
09/10/2017 280.15p 281.65p 279.15p 279.50p 9370533
06/10/2017 280.40p 284.85p 280.10p 283.15p 13800019
05/10/2017 279.85p 280.70p 278.80p 279.50p 13732985
04/10/2017 281.00p 282.20p 279.00p 279.25p 14210174
03/10/2017 283.00p 283.60p 278.10p 279.35p 13306205
02/10/2017 283.25p 283.90p 282.10p 283.15p 11078448
29/09/2017 283.15p 284.80p 282.60p 283.90p 14130378
28/09/2017 284.95p 284.95p 281.05p 282.35p 10913607
27/09/2017 286.25p 286.25p 284.05p 284.60p 8874738
26/09/2017 287.20p 289.10p 284.60p 285.50p 11045796
25/09/2017 282.60p 287.50p 281.55p 286.95p 10258328
22/09/2017 282.00p 284.30p 280.75p 282.80p 11239769
21/09/2017 286.75p 286.90p 280.90p 282.55p 11563392
20/09/2017 285.95p 288.90p 285.10p 286.85p 11376719
19/09/2017 286.25p 286.85p 282.65p 285.00p 15249379
18/09/2017 285.00p 289.35p 284.35p 287.60p 17151120
15/09/2017 281.45p 284.40p 278.90p 284.40p 47268496
14/09/2017 285.00p 285.80p 281.45p 282.50p 11908873
13/09/2017 282.50p 285.70p 281.10p 285.05p 13283281
12/09/2017 283.70p 285.80p 282.35p 283.25p 12705008
11/09/2017 284.50p 285.00p 281.45p 283.95p 12218281
08/09/2017 285.75p 286.15p 282.05p 283.95p 8834511
07/09/2017 285.55p 288.10p 284.90p 286.55p 11212938
06/09/2017 286.85p 287.35p 283.05p 285.40p 12828456
05/09/2017 290.35p 292.65p 287.70p 287.70p 10516093
04/09/2017 288.00p 291.20p 288.00p 289.95p 6808265
01/09/2017 292.30p 293.05p 287.95p 288.45p 10325926
31/08/2017 290.00p 293.25p 289.35p 292.55p 14597119
30/08/2017 289.30p 291.90p 288.50p 290.70p 14129537
29/08/2017 289.20p 289.20p 284.00p 287.75p 11081033
25/08/2017 291.95p 292.65p 289.85p 290.15p 4875674
24/08/2017 293.05p 293.55p 291.70p 291.70p 8015862
23/08/2017 293.00p 293.55p 292.15p 293.00p 7078486
22/08/2017 293.35p 294.00p 292.00p 292.95p 8600032
21/08/2017 291.35p 293.10p 291.05p 292.20p 8287105
18/08/2017 292.00p 293.85p 290.60p 292.50p 9415524
17/08/2017 295.05p 295.75p 291.90p 293.60p 9905315
16/08/2017 297.10p 297.10p 293.35p 294.40p 10638477
15/08/2017 296.90p 298.15p 295.75p 296.65p 14956794
14/08/2017 295.90p 297.40p 292.35p 296.95p 10451810
11/08/2017 299.05p 299.05p 291.00p 294.35p 19615472
10/08/2017 304.15p 304.95p 297.45p 298.90p 15351253
09/08/2017 316.20p 316.35p 312.90p 313.30p 15284145
08/08/2017 315.70p 317.85p 313.90p 316.95p 10756998
07/08/2017 317.00p 317.90p 314.80p 316.00p 9147637
04/08/2017 312.55p 317.15p 311.95p 316.75p 8662049
03/08/2017 312.25p 314.65p 311.05p 313.90p 8570913
02/08/2017 315.55p 316.20p 311.70p 312.90p 12088110
01/08/2017 312.70p 317.50p 311.25p 316.00p 17570286
31/07/2017 309.60p 316.00p 308.85p 313.50p 20232144
28/07/2017 312.00p 313.15p 301.35p 310.40p 21161584
27/07/2017 311.90p 317.70p 311.60p 316.15p 17560542
26/07/2017 306.15p 311.35p 306.05p 310.65p 11785940
25/07/2017 305.95p 308.05p 305.80p 306.60p 9114754
24/07/2017 308.60p 309.05p 303.60p 305.65p 15280395
21/07/2017 311.60p 314.65p 307.30p 308.35p 13743933
20/07/2017 306.20p 310.95p 305.20p 310.80p 14806312
19/07/2017 305.00p 306.40p 302.70p 305.15p 7826984
18/07/2017 302.25p 305.40p 302.05p 304.25p 12968653
17/07/2017 300.00p 303.10p 300.00p 302.00p 11690910
14/07/2017 302.25p 302.80p 299.70p 300.65p 15374327
13/07/2017 289.75p 302.00p 289.75p 301.60p 58466868
12/07/2017 287.50p 291.20p 286.75p 290.10p 10512203
11/07/2017 288.95p 289.55p 284.85p 287.60p 8758201
10/07/2017 288.00p 289.60p 286.95p 288.40p 7063399
07/07/2017 287.35p 288.75p 285.35p 287.20p 9970481
06/07/2017 287.75p 290.55p 285.90p 287.65p 16330542
05/07/2017 291.80p 292.80p 288.60p 288.75p 18158158
04/07/2017 290.80p 293.75p 290.15p 291.70p 11543294
03/07/2017 294.90p 294.90p 290.90p 291.95p 11580175
30/06/2017 292.35p 295.50p 291.20p 294.75p 21222462
29/06/2017 294.50p 295.95p 291.75p 293.20p 18494656
28/06/2017 289.85p 295.00p 288.55p 294.10p 26427782
27/06/2017 287.20p 289.20p 284.75p 288.50p 18406448
26/06/2017 286.75p 291.10p 286.30p 288.20p 13508137
23/06/2017 281.20p 286.75p 280.80p 285.90p 16056574
22/06/2017 283.00p 283.40p 276.60p 282.00p 18827384
21/06/2017 285.55p 285.85p 280.80p 283.20p 20766132
20/06/2017 289.00p 289.15p 284.30p 286.30p 27548044
19/06/2017 290.80p 292.35p 289.50p 289.70p 13805383
16/06/2017 292.95p 293.50p 287.06p 291.10p 44372872
15/06/2017 297.30p 297.55p 292.98p 293.50p 15932545
14/06/2017 296.65p 299.90p 295.45p 297.70p 28515994
13/06/2017 300.00p 300.42p 295.55p 296.80p 17946524
12/06/2017 295.90p 300.00p 295.10p 298.50p 21188710
09/06/2017 299.90p 300.89p 294.20p 294.75p 27885432
08/06/2017 303.20p 303.65p 300.35p 301.20p 16373831
07/06/2017 301.80p 304.60p 301.45p 302.90p 18934112
06/06/2017 305.05p 306.65p 301.40p 301.65p 17547432
05/06/2017 303.55p 306.00p 302.50p 304.65p 14704581
02/06/2017 305.80p 310.55p 302.94p 303.15p 20731844
01/06/2017 305.30p 310.28p 303.38p 303.85p 29554916
31/05/2017 309.35p 314.37p 306.15p 309.55p 31572584
30/05/2017 313.90p 314.50p 307.24p 308.85p 19416108
26/05/2017 313.60p 317.36p 310.12p 313.80p 25934976
25/05/2017 311.00p 314.80p 308.80p 313.40p 28673580
24/05/2017 316.25p 318.01p 313.90p 316.85p 20399504
23/05/2017 315.45p 316.70p 311.68p 315.65p 15715224
22/05/2017 313.45p 316.01p 311.63p 314.85p 17486500
19/05/2017 310.00p 313.45p 307.35p 311.55p 19728580
18/05/2017 314.80p 314.80p 304.20p 308.95p 20600540
17/05/2017 309.25p 309.30p 305.50p 309.05p 16308260
16/05/2017 304.60p 310.30p 299.76p 309.85p 28181352
15/05/2017 306.05p 306.65p 301.45p 303.50p 19484136
12/05/2017 298.00p 306.50p 297.90p 305.95p 34693484
11/05/2017 312.55p 314.00p 297.40p 297.85p 57078792
10/05/2017 306.75p 312.65p 303.90p 311.90p 22182932
09/05/2017 307.40p 308.55p 304.50p 306.00p 18046182
08/05/2017 310.30p 311.35p 306.25p 306.60p 17259714
05/05/2017 303.95p 310.20p 303.95p 309.55p 14042456
04/05/2017 304.00p 305.95p 301.00p 305.65p 20946764
03/05/2017 303.05p 304.38p 301.55p 302.00p 13043032
02/05/2017 305.50p 307.80p 302.25p 302.50p 21927806
28/04/2017 307.25p 308.50p 301.64p 304.75p 20614686
27/04/2017 310.00p 310.95p 307.92p 308.10p 16035998
26/04/2017 312.80p 314.15p 310.05p 310.05p 21916582
25/04/2017 313.90p 316.85p 311.88p 313.45p 18739648
24/04/2017 314.85p 317.75p 310.40p 314.00p 14323547
21/04/2017 310.80p 313.90p 310.00p 310.95p 16993452
20/04/2017 310.50p 313.25p 310.18p 311.55p 14665454
19/04/2017 310.15p 312.00p 308.20p 311.50p 17657320
18/04/2017 313.60p 315.00p 308.80p 310.35p 18486960
13/04/2017 316.60p 317.55p 312.05p 313.10p 13616747
12/04/2017 312.60p 317.00p 311.80p 315.70p 12325034
11/04/2017 315.00p 315.53p 310.20p 312.95p 19089212
10/04/2017 311.85p 315.00p 310.02p 315.00p 15414060
07/04/2017 312.45p 313.25p 309.00p 312.05p 19579032
06/04/2017 312.60p 315.91p 310.45p 314.20p 16423646
05/04/2017 315.45p 315.45p 311.22p 313.60p 20776480
04/04/2017 316.90p 318.75p 312.65p 313.95p 27292538
03/04/2017 325.50p 325.50p 314.53p 316.00p 23095852
31/03/2017 315.55p 321.10p 309.95p 318.20p 47172040
30/03/2017 323.30p 324.31p 315.15p 317.00p 30929502
29/03/2017 324.45p 326.62p 322.25p 322.35p 19983236

*Close Price adjusted for both dividends and splits