BT Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	139.60	140.35	139.05	139.70	128.02	20,089,571
2024-08-30	138.30	139.57	138.20	139.00	127.37	45,012,603
2024-08-29	138.60	138.90	136.83	138.15	126.60	19,970,241
2024-08-28	137.35	138.33	136.95	137.85	126.32	14,267,569
2024-08-27	136.45	138.50	136.15	137.20	125.73	12,675,141
2024-08-23	135.25	137.00	134.50	135.85	124.49	9,000,072
2024-08-22	134.55	151.20	134.25	135.20	123.89	17,708,672
2024-08-21	136.00	136.40	133.80	134.80	123.53	22,452,750
2024-08-20	144.10	144.35	133.63	136.30	124.90	40,877,353
2024-08-19	144.80	146.65	144.40	145.60	133.42	22,527,383
2024-08-16	145.15	145.45	144.25	145.40	133.24	16,364,231
2024-08-15	146.95	147.07	125.81	145.75	133.56	41,819,901
2024-08-14	143.00	146.65	142.50	146.65	134.38	48,739,599
2024-08-13	141.45	142.65	140.30	141.60	129.76	21,693,918
2024-08-12	139.00	141.50	138.00	141.50	129.67	888,925,766
2024-08-09	130.75	132.20	130.22	130.50	119.59	16,079,990
2024-08-08	129.75	151.20	126.90	130.45	119.54	13,162,042
2024-08-07	135.45	136.65	134.05	135.90	119.32	18,015,445
2024-08-06	135.40	136.70	133.35	134.20	117.83	19,704,038
2024-08-05	137.15	137.15	132.24	133.65	117.34	28,116,900
2024-08-02	138.05	140.90	136.85	138.20	121.34	21,800,117
2024-08-01	141.50	141.75	125.81	138.60	121.69	49,411,630
2024-07-31	141.55	142.25	140.21	140.85	123.67	15,023,852
2024-07-30	142.40	143.50	140.90	141.25	124.02	11,771,072
2024-07-29	142.00	142.90	140.91	141.85	124.54	12,803,608
2024-07-26	139.80	141.00	138.03	140.50	123.36	15,519,344
2024-07-25	139.80	151.20	133.60	140.30	123.18	27,225,449
2024-07-24	138.35	139.96	137.20	139.75	122.70	14,321,344
2024-07-23	140.80	141.30	138.95	139.95	122.88	11,647,975
2024-07-22	142.00	142.85	140.25	141.35	124.10	10,905,765
2024-07-19	140.35	141.95	139.60	141.85	124.54	21,775,402
2024-07-18	140.90	142.44	140.05	141.05	123.84	10,566,704
2024-07-17	137.80	141.65	137.45	140.90	123.71	19,917,372
2024-07-16	138.75	139.61	136.90	137.65	120.86	9,281,594
2024-07-15	140.45	142.05	138.60	138.80	121.87	10,824,999
2024-07-12	141.30	141.90	139.80	141.20	123.97	12,531,056
2024-07-11	140.20	141.65	139.00	140.70	123.53	12,433,054
2024-07-10	141.00	142.70	139.60	139.85	122.79	13,090,021
2024-07-09	138.15	140.45	137.55	140.45	123.31	20,956,173
2024-07-08	139.25	140.55	137.80	138.05	121.21	15,565,142
2024-07-05	139.45	140.50	137.80	139.50	122.48	13,739,924
2024-07-04	138.10	139.30	137.20	138.65	121.73	12,846,654
2024-07-03	137.85	139.60	136.85	138.05	121.21	17,612,850
2024-07-02	139.80	142.15	136.10	137.15	120.42	19,959,603
2024-07-01	141.30	143.30	140.75	141.30	124.06	17,357,796
2024-06-28	140.80	141.85	139.60	140.35	123.23	18,228,286
2024-06-27	139.95	141.65	138.30	140.20	123.10	16,798,171
2024-06-26	139.85	140.65	138.15	139.15	122.17	25,620,400
2024-06-25	145.00	145.95	138.80	139.95	122.88	22,166,883
2024-06-24	142.05	145.35	142.05	145.05	127.35	20,866,115
2024-06-21	142.25	143.45	140.20	141.60	124.32	33,540,311
2024-06-20	141.55	144.20	140.40	142.55	125.16	23,865,552
2024-06-19	141.30	142.20	139.95	141.25	124.02	24,088,070
2024-06-18	139.25	141.60	139.25	141.10	123.89	33,635,567
2024-06-17	139.90	143.00	136.40	138.65	121.73	40,023,568
2024-06-14	135.55	139.62	134.95	139.55	122.52	53,401,620
2024-06-13	129.45	135.15	129.35	135.00	118.53	31,727,698
2024-06-12	128.25	130.95	127.20	129.40	113.61	19,569,965
2024-06-11	130.00	130.95	127.42	128.00	112.38	14,547,610
2024-06-10	131.10	132.85	129.35	129.65	113.83	17,885,585

← NewerPage 10 of 22 · 1,266 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.