BT Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 133.30 | 134.20 | 130.95 | 132.05 | 115.94 | 11,623,569 |
| 2024-06-06 | 131.75 | 134.00 | 130.45 | 133.15 | 116.91 | 14,398,641 |
| 2024-06-05 | 133.85 | 134.50 | 132.50 | 132.80 | 116.60 | 17,627,524 |
| 2024-06-04 | 131.60 | 134.00 | 131.31 | 133.35 | 117.08 | 25,234,329 |
| 2024-06-03 | 131.80 | 133.25 | 130.62 | 132.70 | 116.51 | 20,683,080 |
| 2024-05-31 | 129.20 | 130.70 | 128.00 | 130.60 | 114.67 | 64,357,315 |
| 2024-05-30 | 126.20 | 129.30 | 126.10 | 128.80 | 113.09 | 85,824,770 |
| 2024-05-29 | 127.85 | 129.40 | 126.25 | 127.10 | 111.59 | 21,414,189 |
| 2024-05-28 | 127.40 | 129.03 | 126.30 | 128.60 | 112.91 | 22,627,003 |
| 2024-05-24 | 126.55 | 128.30 | 126.05 | 127.10 | 111.59 | 17,372,991 |
| 2024-05-23 | 128.60 | 129.95 | 124.35 | 127.30 | 111.77 | 35,181,391 |
| 2024-05-22 | 127.50 | 130.50 | 125.40 | 129.15 | 113.39 | 22,740,833 |
| 2024-05-21 | 131.45 | 133.05 | 127.10 | 128.00 | 112.38 | 91,075,277 |
| 2024-05-20 | 133.85 | 134.61 | 132.25 | 132.25 | 116.12 | 29,942,036 |
| 2024-05-17 | 132.70 | 135.95 | 132.40 | 134.25 | 117.87 | 72,045,745 |
| 2024-05-16 | 123.50 | 133.25 | 120.37 | 132.60 | 116.42 | 126,021,917 |
| 2024-05-15 | 112.55 | 114.67 | 111.50 | 113.15 | 99.345 | 47,010,372 |
| 2024-05-14 | 109.35 | 112.60 | 108.25 | 112.20 | 98.511 | 41,727,291 |
| 2024-05-13 | 105.50 | 109.51 | 104.75 | 108.95 | 95.658 | 124,099,375 |
| 2024-05-10 | 105.80 | 107.50 | 105.12 | 105.40 | 92.541 | 29,623,035 |
| 2024-05-09 | 104.70 | 106.76 | 104.50 | 106.00 | 93.068 | 30,798,238 |
| 2024-05-08 | 105.45 | 105.80 | 103.72 | 104.70 | 91.926 | 22,400,679 |
| 2024-05-07 | 106.45 | 106.90 | 105.10 | 105.45 | 92.585 | 16,961,998 |
| 2024-05-03 | 104.15 | 106.28 | 102.90 | 105.10 | 92.278 | 17,449,153 |
| 2024-05-02 | 103.40 | 104.75 | 102.80 | 103.55 | 90.917 | 18,329,276 |
| 2024-05-01 | 103.85 | 103.85 | 103.70 | 103.85 | 91.180 | 10,025,432 |
| 2024-04-30 | 104.35 | 105.65 | 102.55 | 102.60 | 90.083 | 31,179,913 |
| 2024-04-29 | 105.00 | 105.40 | 103.80 | 104.50 | 91.751 | 20,692,052 |
| 2024-04-26 | 105.30 | 106.26 | 104.30 | 105.00 | 92.190 | 23,300,187 |
| 2024-04-25 | 105.40 | 105.78 | 104.30 | 104.70 | 91.926 | 29,936,979 |
| 2024-04-24 | 106.95 | 107.30 | 104.65 | 105.25 | 92.409 | 24,121,922 |
| 2024-04-23 | 108.80 | 109.40 | 106.60 | 107.00 | 93.946 | 20,213,168 |
| 2024-04-22 | 106.70 | 109.30 | 106.45 | 108.15 | 94.955 | 219,978,400 |
| 2024-04-19 | 104.30 | 105.65 | 103.50 | 105.40 | 92.541 | 18,146,375 |
| 2024-04-18 | 103.55 | 105.45 | 103.35 | 104.70 | 91.926 | 18,237,435 |
| 2024-04-17 | 102.25 | 104.50 | 102.00 | 103.15 | 90.565 | 25,559,366 |
| 2024-04-16 | 104.50 | 105.35 | 102.30 | 102.45 | 89.951 | 23,816,703 |
| 2024-04-15 | 107.00 | 107.35 | 105.00 | 105.00 | 92.190 | 48,969,815 |
| 2024-04-12 | 106.10 | 108.75 | 106.00 | 107.10 | 94.034 | 22,495,663 |
| 2024-04-11 | 106.05 | 106.90 | 104.89 | 105.55 | 92.673 | 49,657,019 |
| 2024-04-10 | 108.00 | 110.15 | 104.90 | 106.10 | 93.156 | 27,498,630 |
| 2024-04-09 | 105.85 | 108.15 | 104.90 | 107.20 | 94.121 | 22,370,679 |
| 2024-04-08 | 104.80 | 106.00 | 104.80 | 106.00 | 93.068 | 19,046,000 |
| 2024-04-05 | 104.85 | 105.50 | 103.69 | 104.95 | 92.146 | 26,721,052 |
| 2024-04-04 | 105.30 | 107.60 | 105.30 | 105.70 | 92.804 | 30,321,232 |
| 2024-04-03 | 108.80 | 109.55 | 104.25 | 104.70 | 91.926 | 45,698,481 |
| 2024-04-02 | 109.40 | 111.45 | 109.25 | 109.75 | 96.360 | 20,617,252 |
| 2024-03-28 | 110.00 | 110.85 | 109.15 | 109.65 | 96.272 | 19,024,205 |
| 2024-03-27 | 108.75 | 109.85 | 107.83 | 109.25 | 95.921 | 35,369,296 |
| 2024-03-26 | 107.65 | 109.28 | 106.80 | 108.85 | 95.570 | 95,616,089 |
| 2024-03-25 | 107.20 | 108.40 | 106.85 | 107.95 | 94.780 | 24,494,667 |
| 2024-03-22 | 107.20 | 109.78 | 106.55 | 107.60 | 94.473 | 24,854,733 |
| 2024-03-21 | 106.55 | 107.96 | 106.41 | 107.05 | 93.990 | 27,058,385 |
| 2024-03-20 | 104.90 | 106.00 | 103.65 | 105.00 | 92.190 | 26,414,869 |
| 2024-03-19 | 104.45 | 104.95 | 103.50 | 104.40 | 91.663 | 27,332,558 |
| 2024-03-18 | 109.00 | 109.40 | 103.65 | 104.65 | 91.882 | 31,279,322 |
| 2024-03-15 | 108.45 | 109.80 | 108.45 | 108.55 | 95.307 | 105,259,596 |
| 2024-03-14 | 108.85 | 111.00 | 108.10 | 108.45 | 95.219 | 27,455,966 |
| 2024-03-13 | 109.85 | 110.35 | 108.60 | 109.05 | 95.746 | 24,549,770 |
| 2024-03-12 | 110.80 | 111.20 | 109.74 | 109.75 | 96.360 | 22,041,689 |
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.