BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
17/08/2016 394.35p 402.00p 394.00p 395.80p 17169924
16/08/2016 397.75p 398.05p 390.55p 392.60p 14852571
15/08/2016 398.20p 400.20p 394.70p 396.80p 11492325
12/08/2016 398.80p 407.45p 392.89p 397.80p 14125801
11/08/2016 400.00p 401.60p 390.49p 399.30p 18602358
10/08/2016 405.60p 408.40p 401.70p 408.40p 20963428
09/08/2016 406.85p 406.85p 402.70p 405.00p 16687392
08/08/2016 408.25p 411.00p 400.00p 404.05p 16530247
05/08/2016 411.50p 412.95p 406.30p 406.55p 16678639
04/08/2016 409.40p 411.45p 404.10p 409.95p 14306415
03/08/2016 403.60p 408.70p 401.15p 408.60p 16816076
02/08/2016 405.25p 406.60p 400.15p 403.60p 13266384
01/08/2016 417.45p 419.40p 401.10p 407.35p 31363086
29/07/2016 413.65p 415.65p 409.15p 413.35p 21161046
28/07/2016 409.00p 417.00p 409.00p 414.35p 25698146
27/07/2016 399.80p 402.10p 396.60p 402.10p 13747537
26/07/2016 390.00p 407.30p 389.00p 399.70p 36287992
25/07/2016 384.25p 393.75p 383.10p 387.50p 18523810
22/07/2016 386.75p 389.36p 383.50p 384.00p 17006950
21/07/2016 389.40p 389.40p 377.45p 387.05p 23819980
20/07/2016 395.00p 395.45p 386.75p 389.40p 15827644
19/07/2016 391.50p 395.15p 388.70p 392.55p 16043883
18/07/2016 398.20p 403.00p 395.00p 395.00p 25396416
15/07/2016 396.35p 401.15p 395.20p 400.00p 13286107
14/07/2016 406.25p 407.20p 397.80p 398.50p 18450614
13/07/2016 407.00p 407.85p 362.36p 402.65p 20207538
12/07/2016 398.15p 408.75p 396.56p 406.80p 18890784
11/07/2016 399.30p 399.92p 389.00p 397.55p 17326716
08/07/2016 395.80p 401.40p 393.20p 396.95p 12988769
07/07/2016 391.15p 397.15p 389.79p 393.00p 11159066
06/07/2016 398.95p 402.00p 387.15p 387.55p 26504472
05/07/2016 399.15p 405.25p 397.90p 402.00p 16150987
04/07/2016 411.95p 411.95p 400.90p 402.50p 19474742
01/07/2016 412.75p 414.55p 406.35p 409.60p 18241966
30/06/2016 408.65p 410.39p 401.10p 410.00p 26864704
29/06/2016 408.00p 411.55p 398.00p 411.55p 36093204
28/06/2016 385.05p 395.40p 382.45p 391.45p 29559602
27/06/2016 380.00p 381.37p 359.60p 375.85p 55766508
24/06/2016 375.00p 408.40p 375.00p 383.85p 70174424
23/06/2016 433.95p 440.22p 430.90p 439.70p 22176016
22/06/2016 429.15p 434.40p 424.00p 430.65p 18657348
21/06/2016 424.30p 429.50p 421.10p 426.25p 16193515
20/06/2016 416.00p 431.40p 416.00p 429.10p 27171988
17/06/2016 403.00p 413.00p 403.00p 407.15p 24395620
16/06/2016 396.95p 403.95p 395.29p 402.00p 14610225
15/06/2016 400.55p 405.60p 399.50p 400.40p 23509336
14/06/2016 407.80p 408.90p 396.60p 396.60p 25606890
13/06/2016 417.85p 419.35p 410.95p 410.95p 18714300
10/06/2016 424.50p 424.95p 418.85p 422.55p 17275934
09/06/2016 423.40p 429.15p 421.80p 425.25p 14354912
08/06/2016 425.60p 427.90p 421.05p 422.10p 18799786
07/06/2016 433.00p 434.40p 426.25p 426.85p 13394772
06/06/2016 431.80p 434.05p 428.65p 430.00p 11154453
03/06/2016 434.10p 436.10p 426.70p 431.85p 11274062
02/06/2016 431.80p 434.95p 430.35p 433.50p 15248005
01/06/2016 443.70p 444.15p 430.55p 431.15p 17071496
31/05/2016 451.60p 453.62p 442.40p 442.80p 18172972
27/05/2016 449.40p 452.10p 447.65p 451.90p 10674851
26/05/2016 444.40p 449.80p 444.35p 448.60p 9818058
25/05/2016 450.00p 451.71p 444.65p 447.20p 16534953
24/05/2016 437.75p 449.70p 437.05p 448.50p 21754876
23/05/2016 441.95p 444.80p 439.85p 439.85p 14334326
20/05/2016 435.20p 443.00p 434.00p 443.00p 18099724
19/05/2016 438.20p 439.35p 432.55p 432.90p 16958038
18/05/2016 440.35p 443.30p 437.41p 439.15p 25482716
17/05/2016 438.30p 445.20p 438.00p 442.25p 22758988
16/05/2016 437.35p 439.00p 430.50p 437.85p 19507488
13/05/2016 437.80p 440.40p 434.85p 440.15p 12670277
12/05/2016 435.00p 444.20p 433.50p 437.50p 14574773
11/05/2016 440.40p 441.30p 435.50p 436.90p 15816386
10/05/2016 442.30p 445.87p 438.05p 441.25p 15535735
09/05/2016 446.65p 449.05p 439.15p 440.85p 16148826
06/05/2016 450.00p 450.00p 433.25p 443.50p 16520880
05/05/2016 451.00p 456.20p 449.58p 451.05p 27967056
04/05/2016 448.60p 448.60p 439.00p 439.50p 15793194
03/05/2016 447.00p 450.60p 444.00p 448.20p 20311480
29/04/2016 435.00p 446.85p 433.40p 443.20p 23169248
28/04/2016 436.15p 436.15p 429.21p 434.25p 11898351
27/04/2016 430.75p 438.75p 429.20p 437.80p 19191714
26/04/2016 430.65p 432.40p 426.65p 429.10p 15037723
25/04/2016 435.00p 437.75p 427.11p 429.45p 15291912
22/04/2016 433.50p 439.00p 433.50p 435.00p 14827125
21/04/2016 439.20p 439.20p 432.60p 434.75p 15212194
20/04/2016 446.80p 448.00p 436.57p 438.25p 21143876
19/04/2016 454.40p 457.25p 451.07p 451.10p 15655233
18/04/2016 440.75p 456.25p 439.28p 454.90p 19106336
15/04/2016 447.00p 447.72p 442.15p 444.00p 13132969
14/04/2016 446.00p 447.55p 442.90p 446.45p 13112455
13/04/2016 449.00p 449.00p 441.20p 444.60p 13308626
12/04/2016 440.15p 444.35p 437.95p 444.35p 12695103
11/04/2016 437.05p 443.15p 435.52p 441.15p 11838784
08/04/2016 441.15p 441.95p 436.45p 437.45p 11398212
07/04/2016 443.60p 447.10p 437.85p 440.05p 12758155
06/04/2016 436.45p 442.15p 433.85p 442.15p 14263584
05/04/2016 436.15p 437.40p 433.60p 435.35p 12927590
04/04/2016 436.00p 443.60p 432.00p 438.65p 13749350
01/04/2016 435.75p 439.13p 434.80p 438.60p 19140696
31/03/2016 446.00p 446.00p 438.75p 440.50p 17661716
30/03/2016 445.00p 447.50p 442.35p 446.10p 18214824
29/03/2016 435.20p 439.90p 434.22p 439.45p 15038436
24/03/2016 440.10p 441.55p 432.95p 432.95p 16030057
23/03/2016 444.55p 447.80p 440.80p 442.40p 12217964
22/03/2016 446.50p 446.78p 439.90p 444.60p 17263952
21/03/2016 446.30p 451.65p 443.05p 449.25p 12930529
18/03/2016 448.75p 453.95p 446.50p 447.00p 26320472
17/03/2016 455.00p 455.70p 443.50p 446.50p 21248348
16/03/2016 454.40p 455.40p 446.25p 452.10p 21308916
15/03/2016 459.80p 462.80p 453.50p 454.15p 20713668
14/03/2016 461.30p 464.95p 459.00p 462.00p 13389684
11/03/2016 457.20p 459.15p 451.09p 459.05p 12037852
10/03/2016 461.60p 462.07p 451.60p 451.60p 15938449
09/03/2016 465.50p 467.50p 459.40p 459.80p 18124932
08/03/2016 462.70p 466.10p 459.45p 463.45p 13641372
07/03/2016 468.90p 468.90p 459.92p 465.70p 14327262
04/03/2016 477.15p 480.00p 468.30p 470.00p 19124284
03/03/2016 482.05p 484.10p 471.90p 475.25p 12019060
02/03/2016 492.70p 494.97p 480.70p 481.80p 18196506
01/03/2016 487.50p 496.85p 484.15p 496.00p 16293641
29/02/2016 481.25p 487.75p 481.25p 486.50p 18420564
26/02/2016 484.70p 491.30p 481.01p 485.05p 18227406
25/02/2016 470.00p 483.35p 468.30p 479.80p 28306104
24/02/2016 459.85p 463.75p 452.45p 458.45p 17580110
23/02/2016 465.15p 465.90p 458.91p 459.85p 12474424
22/02/2016 463.30p 471.15p 463.10p 467.45p 12673378
19/02/2016 463.85p 467.65p 455.70p 457.85p 11710285
18/02/2016 462.05p 469.95p 460.30p 464.35p 14305504
17/02/2016 455.70p 462.55p 453.75p 461.50p 15465905
16/02/2016 456.80p 461.05p 452.90p 456.00p 13305399
15/02/2016 456.70p 460.15p 452.35p 455.45p 13263809
12/02/2016 448.55p 451.65p 442.30p 448.25p 24969348
11/02/2016 461.30p 462.35p 448.60p 450.45p 14209859
10/02/2016 463.60p 467.80p 455.50p 464.45p 13875750
09/02/2016 456.70p 467.05p 452.55p 459.95p 21876348
08/02/2016 475.00p 476.55p 453.40p 454.80p 23852896
05/02/2016 487.25p 490.40p 475.60p 475.90p 16491336
04/02/2016 491.75p 494.80p 483.10p 485.50p 16410560
03/02/2016 493.75p 495.50p 480.75p 486.00p 19370446
02/02/2016 495.00p 502.30p 489.05p 496.00p 23466400
01/02/2016 497.00p 501.10p 488.71p 494.20p 27890422
29/01/2016 470.70p 484.85p 470.70p 484.85p 22492266
28/01/2016 475.70p 478.65p 463.20p 466.20p 12228332
27/01/2016 469.50p 478.30p 458.29p 478.30p 15020615
26/01/2016 460.00p 470.75p 456.07p 468.30p 20640660
25/01/2016 488.20p 488.20p 467.00p 471.00p 21798492
22/01/2016 474.65p 487.90p 471.40p 487.25p 21548520
21/01/2016 453.95p 465.95p 449.92p 465.65p 21607148
20/01/2016 460.15p 461.00p 449.35p 452.00p 16032124
19/01/2016 466.75p 469.05p 462.00p 467.75p 13475977
18/01/2016 461.35p 466.15p 458.40p 459.40p 10232875
15/01/2016 469.05p 475.71p 458.80p 463.30p 18301314
14/01/2016 470.00p 470.00p 459.95p 467.00p 13519509
13/01/2016 477.80p 479.45p 473.95p 476.15p 10121566
12/01/2016 463.15p 479.00p 460.00p 473.40p 13549276
11/01/2016 465.65p 467.63p 463.00p 463.00p 13735514
08/01/2016 464.25p 471.95p 461.60p 465.65p 12031603
07/01/2016 460.00p 465.25p 454.80p 462.25p 16098611
06/01/2016 463.80p 467.35p 459.57p 467.35p 12225381
05/01/2016 463.15p 466.90p 459.65p 464.45p 8835111
04/01/2016 467.25p 468.00p 457.43p 459.90p 11237676
31/12/2015 468.65p 473.85p 468.00p 471.70p 3472264
30/12/2015 471.50p 472.95p 467.50p 470.50p 6140188
29/12/2015 479.45p 481.55p 467.95p 472.15p 8551696
24/12/2015 465.85p 471.15p 464.10p 467.05p 1622595
23/12/2015 464.50p 473.90p 462.75p 472.90p 9606656
22/12/2015 458.25p 462.25p 454.85p 459.50p 11109146
21/12/2015 458.20p 461.25p 455.05p 455.05p 11066416
18/12/2015 469.45p 469.45p 458.30p 458.30p 25447940
17/12/2015 476.05p 476.90p 470.55p 470.70p 13848272
16/12/2015 468.00p 473.80p 463.90p 468.20p 15598958
15/12/2015 458.75p 471.00p 458.75p 469.50p 16610109
14/12/2015 462.40p 466.70p 456.20p 456.85p 13581655
11/12/2015 468.75p 470.20p 460.55p 460.55p 10828120
10/12/2015 465.20p 471.27p 464.23p 469.15p 12350045
09/12/2015 474.90p 477.55p 467.20p 467.20p 12097169
08/12/2015 481.10p 481.40p 469.90p 472.70p 10458075
07/12/2015 481.55p 487.00p 479.80p 480.50p 8553373
04/12/2015 477.95p 480.35p 473.65p 479.35p 12305605
03/12/2015 491.60p 496.65p 479.10p 479.10p 14274267
02/12/2015 494.10p 498.25p 489.70p 492.05p 14466244
01/12/2015 498.30p 501.60p 488.30p 492.25p 18212728
30/11/2015 499.50p 502.60p 496.00p 496.45p 17376780
27/11/2015 497.20p 500.30p 495.35p 499.80p 8208355
26/11/2015 490.45p 497.85p 488.73p 497.50p 8061140
25/11/2015 486.35p 490.95p 484.40p 489.35p 10123270
24/11/2015 489.15p 490.70p 482.80p 485.20p 13489247
23/11/2015 488.45p 491.95p 485.00p 490.70p 10620998
20/11/2015 493.40p 495.00p 490.00p 491.20p 14795741
19/11/2015 490.60p 491.80p 487.00p 491.10p 13228736
18/11/2015 491.55p 491.55p 484.80p 487.25p 14940669
17/11/2015 484.90p 493.00p 483.55p 492.90p 18802020
16/11/2015 470.95p 479.60p 469.20p 479.50p 13050451
13/11/2015 478.65p 481.65p 473.02p 475.15p 14219956
12/11/2015 475.80p 487.80p 472.00p 481.65p 25354996
11/11/2015 466.40p 476.90p 464.25p 475.45p 16868702
10/11/2015 462.05p 469.15p 461.30p 465.50p 13696925
09/11/2015 464.70p 466.55p 460.02p 460.50p 9638055
06/11/2015 467.25p 469.35p 462.65p 465.55p 7318855
05/11/2015 467.60p 470.57p 462.85p 466.40p 11434796
04/11/2015 462.85p 469.30p 462.85p 465.55p 14037353
03/11/2015 463.50p 466.25p 460.40p 461.80p 8716062

*Close Price adjusted for both dividends and splits