BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
28/03/2017 325.75p 326.45p 320.10p 324.25p 15249878
27/03/2017 320.00p 325.55p 318.69p 324.95p 28397716
24/03/2017 330.10p 331.15p 324.45p 325.65p 22034400
23/03/2017 330.45p 331.50p 325.10p 331.40p 17094030
22/03/2017 325.90p 330.95p 324.79p 330.55p 20397152
21/03/2017 333.05p 334.19p 326.75p 327.05p 24889516
20/03/2017 335.85p 337.05p 332.30p 333.15p 15086400
17/03/2017 329.20p 336.90p 324.00p 334.35p 38194684
16/03/2017 335.00p 335.00p 328.12p 330.15p 26639920
15/03/2017 333.45p 334.40p 330.60p 331.95p 12928505
14/03/2017 332.45p 335.70p 331.70p 334.05p 19683032
13/03/2017 344.55p 345.75p 330.65p 331.60p 22566244
10/03/2017 345.00p 349.20p 337.80p 342.45p 56255804
09/03/2017 327.80p 331.14p 325.65p 330.20p 19308716
08/03/2017 328.35p 329.99p 326.70p 328.50p 17852220
07/03/2017 333.90p 333.90p 331.75p 332.50p 22418552
06/03/2017 332.90p 335.35p 332.76p 333.05p 17798626
03/03/2017 334.20p 337.55p 331.75p 332.95p 25896050
02/03/2017 328.00p 338.25p 327.20p 334.60p 31505908
01/03/2017 327.40p 330.30p 323.35p 328.45p 20727072
28/02/2017 328.00p 329.65p 326.50p 327.10p 32681070
27/02/2017 333.05p 334.35p 330.03p 330.80p 20297052
24/02/2017 331.20p 336.30p 330.80p 332.90p 29376100
23/02/2017 327.00p 334.00p 326.80p 331.20p 40869408
22/02/2017 319.75p 327.25p 319.62p 327.25p 25200536
21/02/2017 323.90p 324.80p 320.30p 320.80p 21514076
20/02/2017 322.50p 324.03p 320.06p 323.30p 25405996
17/02/2017 312.50p 316.70p 310.12p 316.10p 24271720
16/02/2017 310.10p 313.62p 309.70p 312.50p 17751994
15/02/2017 307.95p 311.30p 306.65p 309.70p 19463490
14/02/2017 305.35p 306.10p 303.68p 305.75p 24402740
13/02/2017 306.40p 308.40p 304.70p 304.70p 17846974
10/02/2017 309.05p 310.81p 305.45p 306.25p 20868196
09/02/2017 309.60p 311.60p 307.70p 308.30p 21600390
08/02/2017 308.75p 311.57p 304.60p 311.20p 21901184
07/02/2017 306.25p 310.60p 306.25p 308.55p 19449588
06/02/2017 307.50p 311.44p 305.80p 306.85p 21923552
03/02/2017 306.75p 308.30p 303.95p 307.45p 20244308
02/02/2017 304.40p 307.84p 302.65p 305.20p 21647702
01/02/2017 308.60p 316.58p 304.10p 305.60p 46532824
31/01/2017 305.10p 310.75p 302.90p 303.85p 46058680
30/01/2017 304.00p 305.80p 301.16p 305.50p 31999852
27/01/2017 306.20p 309.95p 298.55p 302.80p 49123500
26/01/2017 301.50p 306.20p 300.45p 302.10p 49045052
25/01/2017 303.45p 314.60p 297.80p 302.35p 90610472
24/01/2017 325.00p 330.00p 301.40p 303.00p 214275024
23/01/2017 383.95p 384.42p 380.40p 382.55p 29047084
20/01/2017 380.00p 387.35p 380.00p 387.15p 17947148
19/01/2017 381.05p 382.35p 375.50p 378.05p 18010196
18/01/2017 386.00p 386.00p 379.20p 380.55p 19083172
17/01/2017 386.50p 387.88p 382.65p 383.40p 14856927
16/01/2017 391.55p 391.55p 387.80p 388.60p 17387664
13/01/2017 392.95p 393.47p 389.85p 391.75p 22586462
12/01/2017 395.00p 398.79p 390.95p 392.00p 24210564
11/01/2017 397.00p 400.70p 393.30p 396.85p 29094238
10/01/2017 384.50p 389.15p 383.55p 387.70p 23103008
09/01/2017 386.25p 386.90p 380.85p 385.95p 13307527
06/01/2017 385.20p 385.25p 381.60p 384.55p 12651601
05/01/2017 382.60p 386.05p 375.32p 384.40p 18310312
04/01/2017 372.50p 380.80p 365.55p 380.55p 22025318
03/01/2017 371.50p 376.45p 369.05p 371.45p 14324026
30/12/2016 372.20p 372.90p 365.00p 366.90p 6779988
29/12/2016 363.00p 371.05p 362.20p 370.95p 7010377
28/12/2016 370.00p 370.00p 366.40p 368.05p 8124093
23/12/2016 370.60p 371.70p 368.35p 370.35p 4158835
22/12/2016 369.00p 371.70p 366.60p 370.95p 12348114
21/12/2016 369.15p 371.40p 367.61p 371.25p 11146025
20/12/2016 371.55p 374.25p 366.95p 368.15p 11618494
19/12/2016 368.10p 376.05p 366.45p 371.40p 15880794
16/12/2016 363.70p 368.75p 363.35p 367.00p 28358388
15/12/2016 362.00p 367.12p 359.45p 363.55p 19031260
14/12/2016 359.45p 365.07p 356.05p 363.65p 18545876
13/12/2016 345.30p 360.45p 345.30p 359.45p 22195840
12/12/2016 353.35p 353.35p 343.75p 346.70p 20775856
09/12/2016 358.25p 359.20p 351.50p 352.00p 17158972
08/12/2016 360.65p 361.24p 354.30p 357.05p 20988334
07/12/2016 354.10p 358.05p 351.40p 357.30p 13880187
06/12/2016 352.80p 354.75p 350.00p 352.10p 13188293
05/12/2016 354.90p 359.90p 351.55p 352.15p 14128533
02/12/2016 351.20p 360.05p 349.50p 358.60p 15169508
01/12/2016 355.00p 356.45p 349.50p 353.20p 18485112
30/11/2016 355.70p 363.05p 354.75p 357.10p 46269464
29/11/2016 350.30p 358.70p 343.65p 354.35p 33828092
28/11/2016 358.30p 359.25p 348.75p 350.30p 13900845
25/11/2016 358.55p 359.70p 355.15p 358.85p 9102275
24/11/2016 361.55p 363.15p 356.27p 358.10p 12841913
23/11/2016 366.45p 371.70p 359.80p 360.50p 13953851
22/11/2016 363.80p 366.95p 361.35p 366.45p 9178756
21/11/2016 363.65p 365.12p 358.10p 361.55p 22749780
18/11/2016 375.25p 375.25p 362.90p 362.90p 23544724
17/11/2016 363.05p 374.90p 362.40p 373.40p 18436216
16/11/2016 365.15p 370.20p 361.20p 362.15p 25949428
15/11/2016 360.50p 367.55p 359.95p 363.70p 24108820
14/11/2016 362.70p 365.10p 357.20p 357.65p 20857808
11/11/2016 349.75p 361.41p 349.05p 361.00p 36384768
10/11/2016 365.85p 366.00p 342.15p 347.85p 36179708
09/11/2016 355.00p 362.80p 353.18p 362.80p 16904948
08/11/2016 359.25p 364.15p 358.45p 363.00p 14475547
07/11/2016 367.45p 368.00p 359.65p 361.10p 21718356
04/11/2016 370.00p 370.40p 359.80p 361.55p 22014056
03/11/2016 370.10p 374.16p 367.75p 371.35p 14467591
02/11/2016 369.35p 377.37p 367.65p 372.20p 17149500
01/11/2016 376.40p 376.80p 370.30p 371.15p 14998245
31/10/2016 376.15p 377.37p 374.20p 375.95p 13011817
28/10/2016 378.15p 381.72p 373.50p 378.75p 18740768
27/10/2016 389.65p 395.39p 373.00p 379.25p 21250496
26/10/2016 390.00p 391.95p 383.65p 387.60p 14344258
25/10/2016 378.70p 392.09p 378.50p 387.70p 21382696
24/10/2016 383.00p 384.55p 377.30p 377.70p 11385898
21/10/2016 375.80p 380.45p 373.45p 380.35p 12868177
20/10/2016 379.45p 380.40p 374.85p 376.80p 13945302
19/10/2016 382.50p 386.05p 377.45p 380.00p 18018464
18/10/2016 379.90p 384.65p 379.70p 384.65p 20878876
17/10/2016 372.85p 380.65p 371.80p 378.65p 19914472
14/10/2016 369.30p 375.95p 369.30p 375.30p 15343302
13/10/2016 368.75p 368.80p 364.05p 368.00p 27997986
12/10/2016 373.15p 377.95p 369.10p 369.90p 19154334
11/10/2016 374.65p 377.10p 371.75p 373.15p 16205922
10/10/2016 367.00p 373.89p 364.60p 373.00p 18240120
07/10/2016 375.20p 375.74p 363.34p 367.75p 22332750
06/10/2016 382.30p 383.45p 372.00p 373.85p 22423620
05/10/2016 387.50p 390.10p 380.70p 381.25p 45266360
04/10/2016 385.00p 393.30p 384.85p 389.20p 70071224
03/10/2016 385.20p 386.90p 382.65p 385.10p 17944220
30/09/2016 387.55p 390.55p 371.35p 389.05p 19419272
29/09/2016 394.45p 395.00p 390.65p 391.30p 13333901
28/09/2016 388.50p 392.85p 386.95p 391.75p 15412807
27/09/2016 390.60p 392.55p 385.10p 387.00p 13060264
26/09/2016 395.65p 396.55p 387.40p 389.75p 12655574
23/09/2016 396.25p 400.30p 395.95p 397.60p 11621000
22/09/2016 393.90p 399.20p 390.70p 397.00p 11493552
21/09/2016 389.00p 393.65p 389.00p 391.10p 14407768
20/09/2016 385.60p 390.20p 383.90p 388.35p 11299711
19/09/2016 384.20p 387.10p 383.05p 384.65p 15055562
16/09/2016 378.90p 385.65p 376.70p 381.20p 26296224
15/09/2016 374.05p 379.90p 372.82p 379.90p 16881340
14/09/2016 381.00p 381.00p 373.10p 375.30p 19833756
13/09/2016 385.35p 386.65p 379.55p 379.55p 17266140
12/09/2016 384.10p 387.82p 383.38p 385.00p 11888551
09/09/2016 394.65p 395.40p 389.45p 390.05p 8672165
08/09/2016 390.00p 396.15p 388.15p 394.70p 11191553
07/09/2016 383.15p 394.45p 380.90p 390.00p 17867392
06/09/2016 393.35p 395.95p 390.85p 395.00p 21238176
05/09/2016 394.05p 394.55p 389.00p 392.65p 9805879
02/09/2016 385.10p 395.80p 378.40p 393.55p 23750672
01/09/2016 387.60p 389.40p 383.45p 386.60p 16148169
31/08/2016 389.30p 393.35p 385.90p 386.35p 18558056
30/08/2016 393.30p 396.80p 384.25p 389.10p 16929864
26/08/2016 395.85p 396.15p 392.15p 394.80p 8667763
25/08/2016 394.10p 397.05p 393.35p 394.20p 8731282
24/08/2016 398.10p 398.95p 394.00p 395.95p 8618588
23/08/2016 397.00p 400.70p 395.45p 399.55p 11259218
22/08/2016 390.30p 397.30p 390.15p 395.35p 10076005
19/08/2016 392.45p 394.65p 390.50p 391.45p 8821932
18/08/2016 397.15p 398.85p 392.25p 393.40p 9180044

*Close Price adjusted for both dividends and splits