BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	109.30	110.60	109.10	110.05	96.624	22,239,955
2024-03-08	107.45	109.70	106.09	109.40	96.053	33,999,340
2024-03-07	107.05	110.35	106.70	107.50	94.385	26,160,205
2024-03-06	107.00	108.85	106.55	106.90	93.858	19,839,782
2024-03-05	105.50	108.00	104.60	106.75	93.726	18,542,573
2024-03-04	106.15	107.50	105.05	106.15	93.199	29,011,757
2024-03-01	104.85	106.20	103.45	104.65	91.882	25,471,727
2024-02-29	104.85	105.95	103.30	104.45	91.707	47,470,893
2024-02-28	106.60	107.35	103.24	104.15	91.443	20,468,223
2024-02-27	104.75	106.55	104.45	106.25	93.287	47,806,790
2024-02-26	106.80	107.35	105.00	105.00	92.190	19,732,746
2024-02-23	107.80	108.15	104.75	106.90	93.858	27,717,121
2024-02-22	108.70	109.30	107.45	107.45	94.341	27,276,055
2024-02-21	106.70	109.30	105.95	108.60	95.351	30,952,687
2024-02-20	107.00	107.40	105.65	106.85	93.814	15,916,378
2024-02-19	106.00	107.81	105.90	106.75	93.726	23,263,178
2024-02-16	106.55	107.90	106.20	106.20	93.243	23,862,732
2024-02-15	104.90	107.40	104.27	106.30	93.331	44,693,846
2024-02-14	102.85	106.10	102.85	104.80	92.014	46,267,081
2024-02-13	104.35	105.20	101.71	102.30	89.819	277,542,819
2024-02-12	104.55	105.60	101.70	104.50	91.751	27,938,245
2024-02-09	105.35	106.45	104.50	104.95	92.146	21,425,113
2024-02-08	105.05	107.45	105.00	105.70	92.804	30,693,409
2024-02-07	106.70	107.65	105.18	105.30	92.453	25,493,088
2024-02-06	109.75	110.53	106.30	107.05	93.990	46,739,273
2024-02-05	110.70	112.75	109.80	109.80	96.404	18,648,054
2024-02-02	110.95	113.05	109.90	111.35	97.765	29,190,956
2024-02-01	116.05	118.75	109.00	109.00	95.702	34,871,062
2024-01-31	113.30	113.30	111.50	112.20	98.511	27,825,493
2024-01-30	114.65	115.90	112.30	112.75	98.994	17,605,836
2024-01-29	115.80	115.85	113.90	114.45	100.49	18,868,869
2024-01-26	115.65	116.85	115.35	116.20	102.02	18,546,010
2024-01-25	115.75	116.10	114.35	115.30	101.23	15,666,666
2024-01-24	116.70	117.25	115.42	116.20	102.02	15,552,852
2024-01-23	115.95	116.40	114.85	115.60	101.50	33,003,985
2024-01-22	114.85	116.70	114.81	115.05	101.01	17,598,767
2024-01-19	114.80	115.45	113.55	114.10	100.18	13,893,243
2024-01-18	114.70	116.00	113.30	114.40	100.44	18,338,555
2024-01-17	114.50	114.50	112.25	113.50	99.653	65,689,479
2024-01-16	116.20	116.50	113.70	114.30	100.36	142,474,487
2024-01-15	116.70	117.65	115.80	116.30	102.11	38,179,007
2024-01-12	115.10	117.90	114.65	116.90	102.64	24,424,759
2024-01-11	117.35	118.40	115.45	115.45	101.36	30,664,480
2024-01-10	120.30	121.45	115.26	116.60	102.37	36,145,632
2024-01-09	121.95	122.25	120.90	121.00	106.24	28,660,960
2024-01-08	121.25	122.65	120.13	122.30	107.38	13,187,142
2024-01-05	120.90	121.70	119.95	121.35	106.55	14,651,847
2024-01-04	122.80	123.25	119.50	121.60	106.76	23,616,665
2024-01-03	124.85	126.35	122.95	122.95	107.95	62,191,897
2024-01-02	123.95	125.25	123.60	125.10	109.84	11,708,109
2023-12-29	122.65	123.90	122.20	123.60	108.52	8,037,532
2023-12-28	124.15	124.80	122.70	122.95	107.95	9,117,362
2023-12-27	127.25	127.75	125.05	126.10	108.69	12,992,115
2023-12-22	125.90	127.51	125.85	127.30	109.72	5,724,211
2023-12-21	126.00	127.75	125.20	126.30	108.86	17,080,028
2023-12-20	125.55	126.99	122.80	126.05	108.64	17,309,858
2023-12-19	125.00	125.85	123.35	123.55	106.49	32,331,862
2023-12-18	124.30	127.35	122.95	124.65	107.44	36,762,909
2023-12-15	128.40	130.00	124.90	125.00	107.74	35,535,720
2023-12-14	129.15	132.20	127.60	128.45	110.71	36,693,606

← NewerPage 12 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.