BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	116.85	122.05	116.85	121.40	104.64	29,327,051
2023-09-19	118.75	119.20	115.55	116.35	100.28	23,160,499
2023-09-18	116.75	118.60	115.98	118.20	101.88	77,062,715
2023-09-15	119.70	119.85	116.50	117.00	100.84	123,302,925
2023-09-14	117.15	119.42	116.06	118.75	102.35	25,421,238
2023-09-13	116.75	118.21	116.15	117.55	101.32	45,750,662
2023-09-12	113.85	116.85	113.80	116.15	100.11	25,761,003
2023-09-11	111.75	113.40	111.75	113.10	97.482	25,390,320
2023-09-08	114.20	114.60	112.15	112.15	96.664	14,230,430
2023-09-07	113.45	114.60	112.20	114.00	98.258	12,554,106
2023-09-06	114.00	114.20	111.99	114.10	98.344	10,481,506
2023-09-05	113.80	114.55	112.94	114.20	98.431	11,177,510
2023-09-04	115.95	115.96	114.50	114.55	98.732	8,199,611
2023-09-01	116.30	117.09	115.40	115.40	99.465	11,941,132
2023-08-31	114.40	115.67	114.20	115.60	99.637	69,691,690
2023-08-30	116.40	116.92	114.15	114.15	98.387	25,710,276
2023-08-29	113.65	116.05	113.30	116.05	100.03	20,954,951
2023-08-25	112.40	113.65	112.10	112.35	96.836	9,939,650
2023-08-24	114.75	115.90	112.40	112.70	97.138	11,157,243
2023-08-23	112.50	114.25	112.10	114.25	98.474	34,688,434
2023-08-22	112.30	113.50	112.15	112.40	96.879	142,953,412
2023-08-21	111.80	113.89	111.80	112.20	96.707	12,556,973
2023-08-18	112.75	113.95	111.10	112.45	96.922	13,191,569
2023-08-17	112.15	113.64	111.70	113.00	97.396	11,831,395
2023-08-16	113.20	113.74	112.25	112.55	97.008	45,776,612
2023-08-15	114.75	115.20	113.15	113.55	97.870	13,930,489
2023-08-14	115.00	115.55	114.45	115.20	99.292	20,681,376
2023-08-11	114.90	116.15	114.65	115.00	99.120	18,788,920
2023-08-10	114.65	115.65	114.15	115.25	99.336	14,216,945
2023-08-09	113.00	115.80	112.70	113.90	98.172	25,001,407
2023-08-08	113.40	113.75	111.20	112.35	96.836	21,219,565
2023-08-07	113.60	114.30	112.10	113.40	97.741	19,090,570
2023-08-04	114.20	115.05	112.25	114.90	99.034	21,206,304
2023-08-03	112.80	115.10	111.79	113.95	98.215	155,365,539
2023-08-02	121.25	121.90	118.30	118.95	97.879	50,759,328
2023-08-01	121.95	124.05	121.46	122.35	100.68	18,615,275
2023-07-31	124.50	124.95	121.15	122.00	100.39	21,268,429
2023-07-28	123.85	125.65	123.55	124.15	102.16	34,769,196
2023-07-27	127.40	131.10	121.55	123.90	101.95	38,881,693
2023-07-26	123.10	126.50	122.85	126.50	104.09	23,315,197
2023-07-25	126.15	126.48	123.60	124.30	102.28	13,229,470
2023-07-24	123.45	127.24	123.31	125.95	103.64	13,080,631
2023-07-21	126.30	126.70	123.10	123.15	101.33	18,580,594
2023-07-20	125.75	127.59	124.70	125.80	103.52	17,691,579
2023-07-19	123.10	127.55	122.62	125.55	103.31	24,034,158
2023-07-18	122.35	122.73	120.70	121.60	100.06	27,206,535
2023-07-17	123.50	125.05	123.00	123.00	101.21	47,226,942
2023-07-14	123.90	125.70	123.60	124.30	102.28	14,218,645
2023-07-13	125.90	126.70	124.30	124.50	102.45	14,103,158
2023-07-12	122.05	126.60	122.00	125.55	103.31	18,468,163
2023-07-11	122.50	122.65	120.65	122.25	100.59	13,255,699
2023-07-10	122.50	124.35	120.10	122.00	100.39	22,754,376
2023-07-07	121.15	123.05	120.95	122.25	100.59	16,714,886
2023-07-06	123.50	124.40	120.85	121.50	99.977	25,995,794
2023-07-05	125.00	125.00	123.50	124.05	102.08	52,658,527
2023-07-04	124.75	125.85	124.25	125.00	102.86	98,434,407
2023-07-03	123.60	124.35	122.35	124.35	102.32	27,839,339
2023-06-30	123.30	124.20	122.25	122.35	100.68	34,460,644
2023-06-29	124.20	124.49	121.75	122.30	100.64	29,582,944
2023-06-28	123.20	125.30	121.55	123.85	101.91	29,675,467

← NewerPage 14 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.