BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits