BT Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 207.90 | 209.30 | 205.80 | 207.30 | 207.30 | 18,107,330 |
| 2026-10-19 | 209.20 | 209.80 | 206.94 | 208.00 | 208.00 | 10,008,154 |
| 2026-10-16 | 205.30 | 210.00 | 205.30 | 209.70 | 209.70 | 15,477,700 |
| 2026-10-15 | 200.10 | 208.25 | 199.95 | 206.90 | 206.90 | 36,333,955 |
| 2026-10-14 | 199.00 | 199.60 | 197.00 | 198.45 | 198.45 | 19,915,023 |
| 2026-10-13 | 196.05 | 198.85 | 195.65 | 198.75 | 198.75 | 14,459,442 |
| 2026-10-12 | 193.50 | 194.80 | 192.75 | 194.70 | 194.70 | 8,200,233 |
| 2026-10-09 | 196.35 | 196.35 | 190.64 | 192.75 | 192.75 | 21,944,818 |
| 2026-10-08 | 197.30 | 199.25 | 195.45 | 197.45 | 197.45 | 20,293,446 |
| 2026-10-07 | 196.40 | 199.30 | 195.83 | 198.45 | 198.45 | 18,061,290 |
| 2026-10-06 | 198.80 | 200.10 | 193.00 | 195.25 | 195.25 | 21,857,097 |
| 2026-10-05 | 196.70 | 201.00 | 196.60 | 199.00 | 199.00 | 15,280,167 |
| 2026-10-02 | 191.05 | 199.85 | 190.85 | 196.30 | 196.30 | 18,883,570 |
| 2026-10-01 | 189.60 | 192.02 | 186.75 | 190.85 | 190.85 | 21,995,572 |
| 2026-09-30 | 196.05 | 196.75 | 190.78 | 192.00 | 192.00 | 18,237,673 |
| 2026-09-29 | 194.35 | 196.45 | 190.98 | 196.00 | 196.00 | 55,746,546 |
| 2026-09-28 | 198.20 | 198.85 | 194.45 | 194.45 | 194.45 | 10,848,484 |
| 2026-09-25 | 193.85 | 197.00 | 192.95 | 196.55 | 196.55 | 11,816,369 |
| 2026-09-24 | 192.45 | 195.10 | 191.05 | 193.40 | 193.40 | 10,353,938 |
| 2026-09-23 | 191.60 | 191.98 | 187.15 | 191.85 | 191.85 | 20,491,603 |
| 2026-09-22 | 199.40 | 200.00 | 191.45 | 191.45 | 191.45 | 25,459,924 |
| 2026-09-21 | 197.00 | 201.40 | 195.45 | 199.10 | 199.10 | 15,456,810 |
| 2026-09-18 | 206.60 | 206.85 | 195.88 | 196.85 | 196.85 | 39,180,990 |
| 2026-09-17 | 205.90 | 209.38 | 205.80 | 208.20 | 208.20 | 14,734,043 |
| 2026-09-16 | 203.50 | 206.00 | 203.10 | 205.80 | 205.80 | 9,513,208 |
| 2026-09-15 | 203.70 | 204.90 | 202.40 | 203.70 | 203.70 | 8,220,209 |
| 2026-09-14 | 202.50 | 206.24 | 201.50 | 204.70 | 204.70 | 13,142,000 |
| 2026-09-11 | 200.80 | 204.65 | 199.95 | 201.50 | 201.50 | 11,244,596 |
| 2026-09-10 | 199.25 | 200.70 | 197.23 | 200.00 | 200.00 | 12,790,613 |
| 2026-09-09 | 200.00 | 201.40 | 197.00 | 197.85 | 197.85 | 23,597,290 |
| 2026-09-08 | 199.45 | 201.10 | 198.60 | 199.10 | 199.10 | 9,128,752 |
| 2026-09-07 | 201.00 | 202.57 | 199.40 | 199.40 | 199.40 | 7,350,653 |
| 2026-09-04 | 203.70 | 204.10 | 201.10 | 201.90 | 201.90 | 11,227,171 |
| 2026-09-03 | 203.50 | 207.80 | 202.90 | 203.30 | 203.30 | 7,677,591 |
| 2026-09-02 | 206.30 | 207.60 | 200.20 | 203.90 | 203.90 | 19,872,091 |
| 2026-09-01 | 201.80 | 207.70 | 201.00 | 205.20 | 205.20 | 8,943,608 |
| 2026-08-28 | 207.00 | 207.70 | 204.62 | 205.30 | 205.30 | 18,524,531 |
| 2026-08-27 | 204.50 | 206.30 | 202.80 | 206.20 | 206.20 | 9,336,067 |
| 2026-08-26 | 206.60 | 207.00 | 205.00 | 205.00 | 205.00 | 10,062,255 |
| 2026-08-25 | 205.70 | 206.70 | 204.10 | 206.60 | 206.60 | 7,270,302 |
| 2026-08-24 | 204.90 | 210.87 | 203.80 | 205.50 | 205.50 | 8,416,871 |
| 2026-08-21 | 203.60 | 204.90 | 202.01 | 203.90 | 203.90 | 12,958,986 |
| 2026-08-20 | 202.90 | 203.00 | 200.30 | 201.80 | 201.80 | 7,174,718 |
| 2026-08-19 | 202.00 | 204.20 | 201.40 | 203.30 | 203.30 | 9,184,647 |
| 2026-08-18 | 199.55 | 204.10 | 199.10 | 201.70 | 201.70 | 15,125,148 |
| 2026-08-17 | 200.00 | 201.60 | 198.15 | 198.30 | 198.30 | 4,946,251 |
| 2026-08-14 | 197.75 | 201.30 | 196.85 | 200.30 | 200.30 | 10,311,662 |
| 2026-08-13 | 195.35 | 197.50 | 195.14 | 197.05 | 197.05 | 9,273,436 |
| 2026-08-12 | 195.00 | 196.95 | 194.65 | 195.05 | 195.05 | 8,618,233 |
| 2026-08-11 | 194.60 | 197.75 | 194.60 | 196.00 | 196.00 | 10,505,638 |
| 2026-08-10 | 198.85 | 198.85 | 194.35 | 195.00 | 195.00 | 11,322,642 |
| 2026-08-07 | 200.40 | 200.80 | 197.00 | 199.30 | 199.30 | 13,685,976 |
| 2026-08-06 | 196.95 | 201.70 | 196.20 | 200.00 | 200.00 | 12,307,878 |
| 2026-08-05 | 204.20 | 205.50 | 200.90 | 201.20 | 195.33 | 27,788,431 |
| 2026-08-04 | 202.70 | 204.90 | 201.80 | 202.20 | 196.30 | 26,502,726 |
| 2026-08-03 | 200.00 | 204.40 | 199.25 | 203.10 | 197.17 | 10,738,401 |
| 2026-07-31 | 203.40 | 204.10 | 198.85 | 201.30 | 195.43 | 16,559,326 |
| 2026-07-30 | 204.30 | 206.70 | 203.50 | 204.00 | 198.05 | 11,408,382 |
| 2026-07-29 | 205.30 | 206.20 | 202.50 | 205.50 | 199.50 | 10,588,927 |
| 2026-07-28 | 200.30 | 205.42 | 198.24 | 204.40 | 198.44 | 19,582,560 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0587 GBP |
| 2025-12-29 | 0.0245 GBP |
| 2025-08-07 | 0.0576 GBP |
| 2024-12-24 | 0.0240 GBP |
| 2024-08-08 | 0.0569 GBP |
| 2023-12-28 | 0.0231 GBP |
| 2023-08-03 | 0.0539 GBP |
| 2022-12-29 | 0.0231 GBP |
| 2022-08-04 | 0.0539 GBP |
| 2021-12-30 | 0.0231 GBP |
| 2019-12-24 | 0.0462 GBP |
| 2019-08-08 | 0.1078 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.