BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
02/04/2014 380.80p 385.60p 380.75p 383.30p 13447125
01/04/2014 382.20p 382.98p 378.40p 379.90p 13321536
31/03/2014 376.00p 382.50p 374.10p 379.50p 22798504
28/03/2014 381.50p 382.80p 373.00p 374.10p 17660468
27/03/2014 376.80p 383.40p 375.20p 379.90p 17176358
26/03/2014 384.00p 385.50p 376.11p 378.30p 21696898
25/03/2014 383.20p 391.00p 382.30p 384.00p 12838353
24/03/2014 387.40p 389.82p 381.30p 383.10p 16149314
21/03/2014 391.90p 392.52p 385.56p 387.10p 32326480
20/03/2014 393.60p 396.00p 389.20p 391.50p 15156826
19/03/2014 393.10p 397.30p 391.10p 396.00p 15212541
18/03/2014 393.40p 393.82p 390.10p 393.30p 12917651
17/03/2014 389.10p 394.30p 388.60p 394.10p 12970224
14/03/2014 395.90p 397.90p 383.80p 389.00p 24101714
13/03/2014 404.00p 404.00p 397.40p 397.90p 17876360
12/03/2014 399.70p 404.40p 397.10p 402.30p 17223976
11/03/2014 397.50p 402.40p 396.10p 400.50p 18278292
10/03/2014 401.20p 403.00p 396.10p 397.10p 14585843
07/03/2014 406.90p 410.30p 401.30p 401.30p 16822720
06/03/2014 404.00p 405.40p 400.60p 403.90p 12718602
05/03/2014 406.40p 408.90p 401.50p 402.60p 19642602
04/03/2014 404.70p 408.30p 402.30p 406.40p 17681704
03/03/2014 407.40p 411.20p 402.30p 402.30p 20206974
28/02/2014 411.90p 413.50p 408.90p 409.80p 17329470
27/02/2014 411.80p 412.05p 405.70p 411.30p 13348030
26/02/2014 415.10p 415.90p 409.70p 411.90p 11084149
25/02/2014 415.20p 416.30p 412.60p 415.10p 25902940
24/02/2014 412.60p 415.20p 411.20p 413.90p 20509688
21/02/2014 417.90p 421.20p 412.20p 413.30p 23078356
20/02/2014 410.40p 415.90p 407.70p 415.30p 17055072
19/02/2014 417.50p 418.00p 409.20p 413.00p 20704108
18/02/2014 404.80p 419.00p 402.70p 418.10p 54894432
17/02/2014 396.50p 405.10p 396.30p 404.30p 17286174
14/02/2014 396.00p 398.20p 395.90p 396.50p 12609163
13/02/2014 396.70p 397.20p 391.70p 397.20p 15453985
12/02/2014 396.20p 397.70p 392.93p 396.20p 11862519
11/02/2014 392.60p 395.80p 392.00p 395.50p 16896100
10/02/2014 393.10p 393.29p 390.20p 392.00p 7982128
07/02/2014 390.80p 392.90p 388.80p 392.00p 12812356
06/02/2014 386.00p 390.60p 384.50p 388.80p 18041632
05/02/2014 385.70p 387.10p 382.70p 384.50p 17795672
04/02/2014 383.30p 386.20p 379.70p 384.60p 23957648
03/02/2014 382.30p 398.60p 382.15p 384.80p 21802068
31/01/2014 384.90p 386.30p 370.90p 383.30p 28894692
30/01/2014 369.20p 372.20p 367.80p 370.90p 14371763
29/01/2014 379.00p 380.06p 368.30p 369.90p 18553156
28/01/2014 378.10p 381.40p 377.00p 377.20p 17077242
27/01/2014 380.00p 382.40p 374.60p 376.60p 17301908
24/01/2014 385.10p 385.90p 378.25p 380.20p 13663246
23/01/2014 384.10p 385.80p 382.40p 383.40p 12831214
22/01/2014 382.00p 384.70p 382.00p 384.10p 10094868
21/01/2014 379.50p 383.03p 379.10p 381.50p 11245069
20/01/2014 383.40p 383.80p 378.70p 379.50p 7780436
17/01/2014 380.80p 385.32p 380.80p 383.40p 20974854
16/01/2014 385.30p 386.72p 380.10p 380.80p 10395081
15/01/2014 384.90p 387.40p 383.90p 386.00p 12415063
14/01/2014 379.00p 387.70p 378.00p 384.80p 13521307
13/01/2014 383.70p 388.50p 383.20p 384.70p 7029046
10/01/2014 384.60p 385.50p 382.10p 383.30p 20308424
09/01/2014 379.00p 387.00p 378.50p 384.00p 10317512
08/01/2014 383.30p 384.34p 378.80p 379.10p 10686272
07/01/2014 385.20p 387.50p 383.20p 384.00p 11362385
06/01/2014 381.00p 386.30p 379.36p 385.30p 7633245
03/01/2014 380.60p 383.50p 377.80p 381.80p 6044738
02/01/2014 380.20p 383.30p 376.90p 380.10p 11554148
31/12/2013 377.40p 383.20p 377.30p 379.40p 2290971
30/12/2013 380.20p 382.29p 375.10p 377.30p 6331952
27/12/2013 380.30p 382.60p 377.30p 380.60p 5030835
24/12/2013 376.80p 382.80p 375.70p 378.40p 1935772
23/12/2013 374.80p 378.80p 373.00p 376.50p 6060610
20/12/2013 375.50p 378.60p 371.60p 376.80p 19701192
19/12/2013 376.30p 378.46p 374.50p 375.10p 9605340
18/12/2013 376.00p 378.60p 373.20p 373.20p 10787957
17/12/2013 370.50p 374.80p 370.10p 374.10p 9639694
16/12/2013 367.00p 372.90p 365.31p 372.00p 11320936
13/12/2013 368.70p 369.50p 366.20p 366.90p 10269418
12/12/2013 371.90p 372.60p 366.40p 368.70p 8814729
11/12/2013 368.10p 373.90p 367.80p 372.60p 11266652
10/12/2013 369.20p 372.30p 365.70p 368.60p 9374022
09/12/2013 371.40p 372.90p 367.90p 371.20p 8942748
06/12/2013 366.80p 372.20p 364.60p 370.60p 13736470
05/12/2013 367.20p 367.30p 362.90p 364.60p 12532939
04/12/2013 366.50p 368.50p 364.60p 367.20p 9354066
03/12/2013 366.00p 367.53p 364.20p 366.90p 12352963
02/12/2013 373.10p 373.41p 367.10p 367.20p 10425760
29/11/2013 373.10p 376.93p 372.50p 372.70p 8666707
28/11/2013 374.20p 376.90p 373.30p 374.00p 7399237
27/11/2013 372.00p 375.40p 370.30p 373.90p 12643491
26/11/2013 373.90p 374.70p 370.71p 372.20p 15401676
25/11/2013 375.90p 378.10p 373.62p 374.50p 10975841
22/11/2013 380.10p 380.50p 375.80p 376.10p 10118354
21/11/2013 375.90p 381.00p 374.19p 379.60p 8983621
20/11/2013 378.40p 379.50p 371.70p 376.10p 14163203
19/11/2013 381.00p 382.00p 378.00p 379.80p 7890360
18/11/2013 378.80p 382.40p 375.21p 382.00p 10473366
15/11/2013 379.10p 383.02p 375.90p 379.80p 13272469
14/11/2013 377.00p 380.10p 374.90p 379.00p 11677932
13/11/2013 377.00p 378.80p 373.10p 374.90p 12776403
12/11/2013 375.70p 377.77p 373.40p 377.10p 13420241
11/11/2013 369.20p 375.60p 362.70p 374.10p 27959640
08/11/2013 369.00p 373.30p 367.70p 372.10p 8291974
07/11/2013 374.30p 375.90p 369.70p 371.10p 11800394
06/11/2013 377.80p 379.10p 373.60p 374.50p 11627214
05/11/2013 379.40p 379.90p 372.05p 376.30p 11021635
04/11/2013 388.00p 388.00p 375.70p 377.20p 9540439
01/11/2013 379.70p 381.60p 376.60p 378.60p 10738169
31/10/2013 370.60p 382.10p 364.10p 377.00p 26632756
30/10/2013 370.30p 372.67p 367.90p 369.50p 10152230
29/10/2013 360.60p 369.44p 360.60p 369.40p 11348023
28/10/2013 361.30p 363.90p 360.00p 361.70p 9634157
25/10/2013 361.90p 363.00p 358.10p 359.10p 18240484
24/10/2013 362.80p 364.60p 360.20p 362.70p 11685431
23/10/2013 360.00p 367.20p 360.00p 362.50p 15295593
22/10/2013 366.50p 369.10p 364.23p 367.20p 7918995
21/10/2013 366.00p 367.60p 364.20p 367.40p 7521419
18/10/2013 366.00p 366.60p 362.33p 365.10p 15400555
17/10/2013 357.00p 364.40p 356.20p 364.10p 10792384
16/10/2013 357.80p 361.14p 354.60p 359.00p 11381257
15/10/2013 355.80p 358.20p 351.30p 354.40p 11886123
14/10/2013 346.90p 355.10p 346.70p 353.50p 9305412
11/10/2013 349.50p 349.70p 347.00p 348.10p 6493850
10/10/2013 343.70p 348.80p 341.40p 348.30p 8495614
09/10/2013 340.00p 344.60p 339.10p 342.70p 10846537
08/10/2013 346.40p 347.40p 340.20p 340.60p 14375739
07/10/2013 349.10p 349.81p 345.00p 347.00p 7761192
04/10/2013 347.20p 351.90p 345.60p 350.90p 8079873
03/10/2013 347.00p 349.40p 346.50p 347.70p 20981960
02/10/2013 345.90p 347.90p 344.20p 347.00p 8871251
01/10/2013 342.90p 348.30p 342.75p 347.50p 11860038
30/09/2013 342.50p 345.50p 341.70p 342.40p 14953297
27/09/2013 343.00p 347.60p 343.00p 346.40p 10655003
26/09/2013 342.90p 343.60p 341.10p 343.10p 7375564
25/09/2013 343.00p 344.20p 340.10p 342.50p 8149852
24/09/2013 343.00p 344.10p 341.00p 342.50p 8712584
23/09/2013 344.50p 347.80p 340.80p 342.60p 7159533
20/09/2013 339.50p 345.20p 339.30p 342.50p 16988412
19/09/2013 345.00p 347.30p 340.70p 341.30p 7988120
18/09/2013 344.40p 345.30p 340.80p 342.80p 10936141
17/09/2013 346.00p 348.60p 344.40p 344.40p 12481434
16/09/2013 348.80p 349.00p 344.20p 346.70p 10568602
13/09/2013 347.60p 350.68p 345.40p 345.40p 9268482
12/09/2013 347.30p 349.70p 345.20p 348.20p 7012757
11/09/2013 350.00p 350.00p 345.56p 346.50p 8911613
10/09/2013 345.10p 349.00p 343.00p 348.90p 9346051
09/09/2013 342.50p 343.40p 340.79p 343.00p 7185200
06/09/2013 341.20p 346.50p 340.10p 342.90p 12014544
05/09/2013 340.20p 343.80p 339.00p 342.50p 8641865
04/09/2013 339.70p 341.50p 334.20p 340.40p 23420432
03/09/2013 339.80p 346.60p 337.10p 337.90p 22737118
02/09/2013 330.20p 340.26p 325.30p 338.20p 15577012
30/08/2013 331.50p 333.20p 325.30p 325.30p 12139665
29/08/2013 324.30p 331.80p 324.00p 330.80p 12809562
28/08/2013 324.10p 326.20p 321.80p 323.00p 12002465
27/08/2013 330.70p 332.30p 325.20p 326.20p 13000586
23/08/2013 330.20p 334.20p 329.30p 332.30p 6692338
22/08/2013 327.00p 331.00p 327.00p 330.50p 8899553
21/08/2013 328.30p 331.80p 326.80p 327.40p 16467037
20/08/2013 320.00p 329.30p 320.00p 328.20p 12686397
19/08/2013 325.90p 327.30p 321.70p 322.20p 7791886
16/08/2013 324.90p 327.70p 323.60p 325.80p 11523033
15/08/2013 326.10p 331.70p 324.40p 325.60p 14498800
14/08/2013 330.70p 334.70p 326.00p 326.20p 29173672
13/08/2013 329.00p 332.90p 328.30p 331.30p 9504908
12/08/2013 330.00p 330.00p 325.50p 329.00p 8464177
09/08/2013 328.20p 332.20p 325.70p 330.50p 9115141
08/08/2013 329.30p 329.90p 325.02p 326.50p 11183469
07/08/2013 331.00p 338.60p 328.30p 328.50p 12028301
06/08/2013 338.90p 340.20p 334.40p 338.60p 15315812
05/08/2013 340.10p 342.70p 336.50p 338.90p 10625458
02/08/2013 345.00p 345.60p 338.60p 339.60p 11070993
01/08/2013 342.40p 345.60p 340.40p 342.70p 13928189
31/07/2013 341.10p 344.00p 339.60p 340.70p 11000666
30/07/2013 338.90p 344.10p 338.90p 342.10p 9266278
29/07/2013 338.40p 340.60p 336.20p 336.60p 9446933
26/07/2013 336.30p 338.20p 334.40p 336.80p 8757842
25/07/2013 343.60p 345.25p 331.10p 334.40p 19030206
24/07/2013 338.90p 344.60p 337.20p 342.00p 10602985
23/07/2013 345.70p 348.50p 339.90p 339.90p 13877019
22/07/2013 338.00p 344.30p 336.80p 343.20p 10934270
19/07/2013 331.90p 338.20p 331.60p 338.10p 18222520
18/07/2013 333.00p 335.20p 331.40p 332.10p 26692664
17/07/2013 338.50p 339.91p 333.60p 334.00p 16106231
16/07/2013 344.00p 345.00p 337.10p 338.40p 14097350
15/07/2013 341.70p 347.10p 341.50p 344.00p 12633456
12/07/2013 339.80p 341.20p 337.40p 339.20p 12584088
11/07/2013 338.00p 340.90p 333.30p 337.40p 12691251
10/07/2013 334.20p 335.94p 330.40p 335.70p 11925085
09/07/2013 336.60p 336.60p 330.80p 334.00p 11645740
08/07/2013 331.60p 335.57p 329.30p 335.20p 11747384
05/07/2013 330.40p 333.20p 327.10p 329.30p 12243982
04/07/2013 320.00p 330.50p 319.00p 329.10p 15141146
03/07/2013 314.10p 317.90p 312.80p 317.80p 14682528
02/07/2013 315.00p 317.50p 312.90p 316.20p 10586290
01/07/2013 313.20p 317.70p 309.20p 317.50p 13872510
28/06/2013 310.40p 311.90p 308.20p 309.20p 15647444
27/06/2013 305.50p 311.57p 305.00p 309.00p 11751958
26/06/2013 305.40p 309.00p 304.40p 305.40p 11364867
25/06/2013 303.90p 307.00p 300.20p 304.90p 12261185
24/06/2013 306.60p 308.50p 299.00p 300.20p 19223196
21/06/2013 307.10p 314.10p 304.40p 307.40p 30556812

*Close Price adjusted for both dividends and splits