BT Group (BT.A) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/08/2024 138.60p 138.90p 136.83p 138.15p 19970240
28/08/2024 137.35p 138.33p 136.95p 137.85p 14267567
27/08/2024 136.45p 138.50p 136.15p 137.20p 12675147
23/08/2024 135.25p 137.00p 134.50p 135.85p 9000075
22/08/2024 134.55p 136.25p 134.25p 135.20p 17704624
21/08/2024 136.00p 136.40p 133.80p 134.80p 22452748
20/08/2024 144.10p 144.35p 133.63p 136.30p 40877404
19/08/2024 144.80p 146.65p 144.40p 145.60p 22527464
16/08/2024 145.15p 145.45p 144.25p 145.40p 16364295
15/08/2024 146.95p 147.07p 125.81p 145.75p 41819924
14/08/2024 143.00p 146.65p 142.50p 146.65p 48739640
13/08/2024 141.45p 142.65p 140.30p 141.60p 21693938
12/08/2024 139.00p 150.00p 138.00p 141.50p 888925824
09/08/2024 130.75p 132.20p 130.22p 130.50p 16080038
08/08/2024 129.75p 151.20p 126.90p 130.45p 13162046
07/08/2024 135.45p 136.65p 134.05p 135.90p 18015450
06/08/2024 135.40p 136.70p 133.35p 134.20p 19704144
05/08/2024 137.15p 137.15p 132.23p 133.65p 28115604
02/08/2024 138.05p 140.90p 136.85p 138.20p 21799640
01/08/2024 141.50p 141.75p 138.35p 138.60p 23310628
31/07/2024 141.55p 142.25p 140.21p 140.85p 15023472
30/07/2024 142.40p 143.50p 140.90p 141.25p 11771082
29/07/2024 142.00p 142.90p 140.91p 141.85p 12803594
26/07/2024 139.80p 141.00p 138.03p 140.50p 15190731
25/07/2024 139.80p 140.30p 133.60p 140.30p 27098322
24/07/2024 138.35p 139.96p 137.20p 139.75p 14321341
23/07/2024 140.80p 141.30p 138.95p 139.95p 11647974
22/07/2024 142.00p 142.85p 140.25p 141.35p 10905766
19/07/2024 140.35p 141.95p 139.60p 141.85p 21775400
18/07/2024 140.90p 142.44p 140.05p 141.05p 10566699
17/07/2024 137.80p 141.65p 137.45p 140.90p 19916072
16/07/2024 138.75p 139.61p 136.90p 137.65p 9281559
15/07/2024 140.45p 142.05p 138.60p 138.80p 10822240
12/07/2024 141.30p 141.90p 139.80p 141.20p 12531062
11/07/2024 140.20p 141.65p 139.00p 140.70p 12432385
10/07/2024 141.00p 142.70p 139.60p 139.85p 13090021
09/07/2024 138.15p 140.45p 137.55p 140.45p 20956188
08/07/2024 139.25p 140.55p 137.80p 138.05p 13633556
05/07/2024 139.45p 140.50p 137.80p 139.50p 13739964
04/07/2024 138.10p 139.30p 137.20p 138.65p 12846652
03/07/2024 137.85p 139.60p 136.85p 138.05p 17611692
02/07/2024 139.80p 142.15p 136.10p 137.15p 19959596
01/07/2024 141.30p 143.30p 140.75p 141.30p 17357384
28/06/2024 140.80p 141.85p 139.60p 140.35p 18228274
27/06/2024 139.95p 141.65p 138.30p 140.20p 16798188
26/06/2024 139.85p 140.65p 138.15p 139.15p 25620336
25/06/2024 145.00p 145.95p 138.80p 139.95p 22166912
24/06/2024 142.05p 145.35p 142.05p 145.05p 20866164
21/06/2024 142.25p 143.45p 140.20p 141.60p 33536912
20/06/2024 141.55p 144.20p 140.40p 142.55p 21761936
19/06/2024 141.30p 142.20p 139.95p 141.25p 24088076
18/06/2024 139.25p 141.60p 139.25p 141.10p 22765032
17/06/2024 139.90p 143.00p 136.40p 138.65p 40023172
14/06/2024 135.55p 139.62p 134.95p 139.55p 53401624
13/06/2024 129.45p 135.15p 129.35p 135.00p 31727700
12/06/2024 128.25p 130.85p 127.20p 129.40p 19565760
11/06/2024 130.00p 130.95p 127.42p 128.00p 12877825
10/06/2024 131.10p 132.85p 129.35p 129.65p 17885128
07/06/2024 133.30p 134.20p 130.95p 132.05p 11198637
06/06/2024 131.75p 134.00p 130.45p 133.15p 14398643
05/06/2024 133.85p 134.50p 132.50p 132.80p 17627528
04/06/2024 131.60p 134.00p 131.31p 133.35p 25234328
03/06/2024 131.80p 133.25p 130.62p 132.70p 20369818
31/05/2024 129.20p 130.70p 128.00p 130.60p 64357316
30/05/2024 126.20p 129.30p 126.10p 128.80p 85824768
29/05/2024 127.85p 129.40p 126.25p 127.10p 17567972
28/05/2024 127.40p 129.02p 126.30p 128.60p 22026968
24/05/2024 126.55p 128.30p 126.05p 127.10p 17372994
23/05/2024 128.60p 129.95p 124.35p 127.30p 35180832
22/05/2024 127.50p 130.50p 125.40p 129.15p 22740832
21/05/2024 131.45p 133.05p 127.10p 128.00p 83456712
20/05/2024 133.85p 134.61p 132.25p 132.25p 29942032
17/05/2024 132.70p 135.95p 132.40p 134.25p 52762612
16/05/2024 123.50p 133.25p 120.37p 132.60p 126021920
15/05/2024 112.55p 114.67p 111.50p 113.15p 47010372
14/05/2024 109.35p 112.60p 108.25p 112.20p 41727292
13/05/2024 105.50p 109.51p 104.75p 108.95p 124099376
10/05/2024 105.80p 107.50p 105.12p 105.40p 29623036
09/05/2024 104.70p 106.76p 104.50p 106.00p 23190742
08/05/2024 105.45p 105.80p 103.72p 104.70p 21502452
07/05/2024 106.45p 106.90p 105.10p 105.45p 16962002
03/05/2024 104.15p 106.28p 102.90p 105.10p 17449150
02/05/2024 103.40p 107.50p 102.80p 103.55p 18331326
01/05/2024 103.90p 109.07p 102.60p 103.85p 25266884
30/04/2024 104.35p 105.65p 102.50p 102.60p 31179968
29/04/2024 105.00p 105.40p 103.80p 104.50p 20686804
26/04/2024 105.30p 106.26p 104.30p 105.00p 14805893
25/04/2024 105.40p 105.78p 104.30p 104.70p 19206808
24/04/2024 106.95p 107.30p 104.65p 105.25p 17282182
23/04/2024 108.80p 109.40p 106.60p 107.00p 17517920
22/04/2024 106.70p 109.30p 106.45p 108.15p 165251040
19/04/2024 104.30p 105.65p 103.50p 105.40p 13084508
18/04/2024 103.55p 105.45p 103.35p 104.70p 12910263
17/04/2024 102.25p 104.50p 102.00p 103.15p 20276944
16/04/2024 104.50p 105.35p 102.30p 102.45p 19686590
15/04/2024 107.00p 107.35p 105.00p 105.00p 16986012
12/04/2024 106.10p 108.75p 106.00p 107.10p 18306038
11/04/2024 106.05p 106.90p 104.89p 105.55p 47589360
10/04/2024 108.00p 110.15p 104.90p 106.10p 22078798
09/04/2024 105.85p 108.15p 104.90p 107.20p 18696248
08/04/2024 104.80p 106.00p 104.80p 106.00p 13409909
05/04/2024 104.85p 105.50p 103.69p 104.95p 20564956
04/04/2024 105.30p 107.60p 105.30p 105.70p 19353712
03/04/2024 108.80p 109.55p 104.25p 104.70p 36451608
02/04/2024 109.40p 111.45p 109.25p 109.75p 14759114
28/03/2024 110.00p 110.85p 109.15p 109.65p 13693708
27/03/2024 108.75p 109.85p 107.83p 109.25p 32163872
26/03/2024 107.65p 109.28p 106.80p 108.85p 12120481
25/03/2024 107.20p 108.40p 106.85p 107.95p 18164652
22/03/2024 107.20p 109.78p 106.55p 107.60p 19724080
21/03/2024 106.55p 107.96p 106.41p 107.05p 22168038
20/03/2024 104.45p 104.45p 104.40p 105.00p 19702328
19/03/2024 104.45p 104.95p 103.50p 104.40p 22064000
18/03/2024 109.00p 109.40p 103.65p 104.65p 25346252
15/03/2024 108.45p 109.80p 108.45p 108.55p 98288208
14/03/2024 108.85p 111.00p 108.10p 108.45p 22340456
13/03/2024 109.85p 110.35p 108.60p 109.05p 19560986
12/03/2024 110.80p 111.20p 109.75p 109.75p 15929040
11/03/2024 109.30p 110.60p 109.10p 110.05p 16152586
08/03/2024 107.45p 109.70p 106.09p 109.40p 29013828
07/03/2024 107.05p 110.35p 106.70p 107.50p 20177428
06/03/2024 107.00p 108.85p 106.55p 106.90p 16118342
05/03/2024 105.50p 108.00p 104.60p 106.75p 14343039
04/03/2024 106.15p 107.50p 105.05p 106.15p 24457172
01/03/2024 104.85p 106.20p 103.45p 104.65p 20715318
29/02/2024 104.85p 105.95p 103.30p 104.45p 40336312
28/02/2024 106.60p 107.35p 103.24p 104.15p 16815804
27/02/2024 104.75p 106.55p 104.45p 106.25p 44584648
26/02/2024 106.80p 107.35p 105.00p 105.00p 17235092
23/02/2024 107.80p 108.15p 104.75p 106.90p 23453052
22/02/2024 108.70p 109.30p 107.45p 107.45p 20175124
21/02/2024 106.70p 109.30p 105.95p 108.60p 26430406
20/02/2024 107.00p 107.40p 105.65p 106.85p 12684825
19/02/2024 106.00p 107.81p 105.90p 106.75p 16834004
16/02/2024 106.55p 107.90p 106.20p 106.20p 19957528
15/02/2024 104.90p 107.40p 104.27p 106.30p 42983788
14/02/2024 102.85p 106.10p 102.85p 104.80p 41058128
13/02/2024 104.35p 105.20p 101.71p 102.30p 190314496
12/02/2024 104.55p 105.60p 101.70p 104.50p 23354960
09/02/2024 105.35p 106.45p 104.50p 104.95p 16666633
08/02/2024 105.05p 107.45p 105.00p 105.70p 25514512
07/02/2024 106.70p 107.65p 105.18p 105.30p 21418572
06/02/2024 109.75p 110.53p 106.30p 107.05p 36585992
05/02/2024 110.70p 112.75p 109.80p 109.80p 15153756
02/02/2024 110.95p 113.05p 109.90p 111.35p 22085922
01/02/2024 116.05p 118.75p 109.00p 109.00p 25150280
31/01/2024 113.30p 113.30p 111.50p 112.20p 20480586
30/01/2024 114.65p 115.90p 112.30p 112.75p 14114791
29/01/2024 115.80p 115.85p 113.90p 114.45p 15709437
26/01/2024 115.65p 116.85p 115.35p 116.20p 14794286
25/01/2024 115.75p 116.10p 114.35p 115.30p 10809935
24/01/2024 116.20p 117.25p 115.42p 116.20p 13765231
23/01/2024 115.95p 116.40p 114.85p 115.60p 23763428
22/01/2024 114.85p 116.70p 114.81p 115.05p 19393408
19/01/2024 114.80p 115.45p 113.55p 114.10p 11744409
18/01/2024 114.70p 116.00p 113.30p 114.40p 21079948
17/01/2024 114.50p 114.50p 112.25p 113.50p 16123407
16/01/2024 116.20p 116.50p 113.70p 114.30p 21038324
15/01/2024 116.80p 117.65p 115.80p 116.30p 33056448
12/01/2024 115.10p 117.90p 114.65p 116.90p 16972024
11/01/2024 117.35p 118.40p 115.45p 115.45p 24269804
10/01/2024 120.30p 121.45p 115.26p 116.60p 26706032
09/01/2024 121.95p 122.25p 120.90p 121.00p 26458016
08/01/2024 121.25p 122.65p 120.12p 122.30p 9337622
05/01/2024 120.90p 121.70p 119.95p 121.35p 11889074
04/01/2024 122.80p 123.25p 119.50p 121.60p 19368200
03/01/2024 124.85p 126.35p 122.95p 122.95p 18925936
02/01/2024 123.95p 125.25p 123.60p 125.10p 10053063
29/12/2023 122.65p 123.90p 122.20p 123.60p 5344693
28/12/2023 124.15p 124.80p 122.70p 122.95p 7464736
27/12/2023 127.25p 127.75p 125.05p 126.10p 11982465
22/12/2023 125.90p 127.51p 125.85p 127.30p 5396276
21/12/2023 126.00p 127.75p 125.20p 126.30p 12886355
20/12/2023 125.55p 126.99p 122.80p 126.05p 14661114
19/12/2023 125.00p 125.85p 123.35p 123.55p 31129832
18/12/2023 124.30p 127.35p 122.95p 124.65p 31923424
15/12/2023 128.40p 130.00p 124.90p 125.00p 31757614
14/12/2023 129.15p 132.20p 127.60p 128.45p 26892694
13/12/2023 126.65p 127.65p 123.20p 126.10p 36604192
12/12/2023 128.00p 132.15p 123.30p 126.20p 33424480
11/12/2023 132.30p 133.40p 131.00p 131.35p 38650588
08/12/2023 133.50p 135.60p 132.00p 132.15p 22354710
07/12/2023 136.60p 138.50p 131.45p 134.40p 26751232
06/12/2023 131.10p 136.85p 129.45p 136.65p 52797112
05/12/2023 125.20p 131.03p 124.10p 130.25p 25835788
04/12/2023 124.00p 126.75p 122.90p 126.10p 15919068
01/12/2023 123.40p 123.95p 122.10p 123.65p 11900202
30/11/2023 123.10p 123.86p 121.60p 122.90p 30717564
29/11/2023 122.35p 122.75p 121.09p 122.55p 8839281
28/11/2023 122.75p 123.80p 121.10p 122.15p 14451187
27/11/2023 122.05p 123.55p 122.00p 123.50p 14157377
24/11/2023 122.05p 123.60p 119.05p 122.25p 38637404
23/11/2023 123.15p 125.00p 121.60p 122.65p 16574176
22/11/2023 118.60p 126.00p 115.00p 122.45p 22967212
21/11/2023 119.10p 120.15p 117.45p 118.05p 12133178
20/11/2023 118.75p 119.85p 118.31p 119.20p 7603278
17/11/2023 118.35p 119.50p 117.45p 118.90p 11676895
16/11/2023 119.10p 120.44p 118.00p 118.00p 25330576
15/11/2023 120.00p 121.70p 119.00p 119.50p 16934802
14/11/2023 125.40p 126.25p 119.55p 119.55p 44825524

*Close Price adjusted for both dividends and splits