BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	126.65	127.65	123.20	126.10	108.69	72,763,329
2023-12-12	128.00	132.15	123.30	126.20	108.77	41,163,508
2023-12-11	132.30	133.40	131.00	131.35	113.21	43,768,714
2023-12-08	133.50	135.60	132.00	132.15	113.90	26,388,416
2023-12-07	136.60	138.50	131.45	134.40	115.84	39,295,603
2023-12-06	131.10	136.85	129.45	136.65	117.78	60,538,860
2023-12-05	125.20	131.03	124.10	130.25	112.26	32,669,149
2023-12-04	124.00	126.75	122.90	126.10	108.69	17,700,722
2023-12-01	123.40	123.95	122.10	123.65	106.58	14,584,908
2023-11-30	123.10	123.86	121.60	122.90	105.93	36,943,048
2023-11-29	122.35	122.75	121.09	122.55	105.63	13,244,184
2023-11-28	122.75	123.80	121.10	122.15	105.28	18,090,905
2023-11-27	122.05	123.55	122.00	123.50	106.45	15,661,703
2023-11-24	122.05	123.60	119.05	122.25	105.37	46,337,436
2023-11-23	123.15	125.00	121.60	122.65	105.71	27,883,577
2023-11-22	118.60	126.00	115.00	122.45	105.54	28,292,893
2023-11-21	119.10	120.15	117.45	118.05	101.75	13,464,602
2023-11-20	118.75	119.85	118.31	119.20	102.74	10,398,523
2023-11-17	118.35	119.50	117.45	118.90	102.48	17,849,813
2023-11-16	119.31	120.44	118.00	118.00	101.71	28,756,961
2023-11-15	120.00	121.70	119.00	119.50	103.00	24,917,481
2023-11-14	125.40	126.25	119.55	119.55	103.04	96,331,423
2023-11-13	122.20	123.90	120.75	122.95	105.97	16,030,290
2023-11-10	122.05	123.90	120.65	121.50	104.72	20,177,234
2023-11-09	120.95	123.35	120.70	122.85	105.89	12,804,336
2023-11-08	123.35	123.35	121.20	121.55	104.77	16,364,584
2023-11-07	123.85	125.60	123.10	124.05	106.92	15,037,845
2023-11-06	124.00	125.20	122.80	124.20	107.05	31,674,342
2023-11-03	118.70	124.15	116.25	124.15	107.01	36,816,893
2023-11-02	114.00	122.05	113.40	117.45	101.23	51,681,052
2023-11-01	113.10	113.45	111.00	111.10	95.759	35,930,752
2023-10-31	112.70	113.45	112.35	112.75	97.181	27,951,769
2023-10-30	111.25	113.25	110.90	112.55	97.008	12,253,634
2023-10-27	111.10	112.95	110.65	110.65	95.371	14,062,969
2023-10-26	110.65	112.25	110.25	111.25	95.888	15,640,773
2023-10-25	111.90	113.20	110.25	111.65	96.233	57,238,434
2023-10-24	110.15	113.50	109.40	112.25	96.750	20,206,310
2023-10-23	113.90	114.75	110.70	110.70	95.414	19,363,042
2023-10-20	115.00	116.70	113.20	113.95	98.215	31,950,930
2023-10-19	118.00	118.05	115.70	116.05	100.03	13,040,404
2023-10-18	117.20	119.60	116.70	118.30	101.96	116,050,460
2023-10-17	119.85	121.05	116.75	117.35	101.15	21,412,006
2023-10-16	119.40	120.45	118.30	119.95	103.39	23,405,104
2023-10-13	118.55	119.76	118.05	118.70	102.31	17,537,714
2023-10-12	119.00	120.60	117.90	118.70	102.31	11,155,667
2023-10-11	118.45	120.45	117.60	119.60	103.08	19,678,878
2023-10-10	116.40	119.00	116.36	118.25	101.92	35,026,673
2023-10-09	113.65	115.51	113.00	115.25	99.336	21,297,866
2023-10-06	115.25	116.10	111.95	113.95	98.215	10,791,644
2023-10-05	113.25	114.60	112.40	114.55	98.732	19,267,457
2023-10-04	112.30	114.75	112.05	113.10	97.482	29,182,535
2023-10-03	115.05	115.30	112.05	113.00	97.396	30,225,869
2023-10-02	117.15	118.40	115.43	115.70	99.723	11,079,989
2023-09-29	114.75	117.70	114.75	116.70	100.59	19,005,837
2023-09-28	116.85	116.85	114.10	115.95	99.939	21,635,244
2023-09-27	117.35	117.90	116.50	117.30	101.10	33,343,931
2023-09-26	115.80	117.65	115.35	117.65	101.40	13,556,210
2023-09-25	119.10	119.31	115.69	116.25	100.20	24,092,811
2023-09-22	119.70	121.58	119.25	119.40	102.91	37,570,898
2023-09-21	120.80	121.45	119.00	120.55	103.90	16,983,169

← NewerPage 13 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.