BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	122.30	125.00	121.15	123.00	101.21	35,859,248
2023-06-26	128.05	128.05	125.55	127.65	105.04	22,687,596
2023-06-23	129.15	165.49	126.75	127.50	104.91	29,502,496
2023-06-22	130.40	131.05	128.10	129.20	106.31	14,604,573
2023-06-21	133.90	134.20	130.85	131.20	107.96	21,421,849
2023-06-20	134.65	136.45	133.20	135.05	111.13	10,560,148
2023-06-19	135.90	137.65	133.75	135.30	111.33	19,405,402
2023-06-16	134.75	137.60	134.65	136.40	112.24	46,307,036
2023-06-15	136.80	136.80	133.85	134.65	110.80	30,927,121
2023-06-14	139.05	141.65	135.80	136.80	112.57	43,015,380
2023-06-13	144.60	144.60	140.20	140.65	115.73	22,540,599
2023-06-12	147.75	147.85	143.65	143.65	118.20	16,209,551
2023-06-09	147.75	149.10	146.90	147.00	120.96	16,065,650
2023-06-08	150.30	150.68	146.80	147.55	121.41	19,354,648
2023-06-07	143.75	150.55	143.30	149.45	122.98	22,359,169
2023-06-06	144.80	145.10	141.95	144.05	118.53	20,284,121
2023-06-05	145.35	148.40	144.50	145.15	119.44	11,509,550
2023-06-02	149.10	150.10	140.08	143.65	118.20	26,590,046
2023-06-01	145.65	149.00	145.45	148.65	122.32	19,978,968
2023-05-31	145.05	149.00	143.75	146.85	120.84	32,320,776
2023-05-30	144.50	147.45	144.00	145.90	120.05	10,614,358
2023-05-26	145.00	145.60	143.40	144.05	118.53	15,043,610
2023-05-25	149.10	149.10	144.95	145.10	119.40	18,271,878
2023-05-24	148.05	150.32	147.45	148.80	122.44	20,376,078
2023-05-23	147.00	150.68	147.00	148.50	122.19	132,899,871
2023-05-22	145.30	149.10	145.24	147.85	121.66	274,905,672
2023-05-19	142.50	146.13	139.40	144.95	119.27	19,682,194
2023-05-18	135.50	144.10	133.20	140.70	115.78	109,389,438
2023-05-17	150.15	150.70	147.25	148.10	121.87	22,901,543
2023-05-16	153.75	154.25	149.93	150.30	123.68	20,117,818
2023-05-15	153.45	154.20	152.08	153.75	126.51	15,221,616
2023-05-12	152.00	153.48	151.85	152.40	125.40	8,140,522
2023-05-11	154.95	155.65	151.15	152.55	125.53	18,857,940
2023-05-10	154.60	155.30	153.75	154.60	127.21	13,479,776
2023-05-09	156.10	156.80	153.80	154.20	126.88	14,983,044
2023-05-05	153.50	155.70	153.00	155.55	128.00	13,142,172
2023-05-04	155.50	155.95	152.35	152.90	125.81	27,704,077
2023-05-03	156.70	157.45	155.85	155.90	128.28	23,269,339
2023-05-02	158.20	160.10	156.14	156.15	128.49	17,382,186
2023-04-28	158.60	159.35	156.95	158.85	130.71	15,154,715
2023-04-27	152.90	158.50	152.90	158.50	130.42	18,077,997
2023-04-26	153.40	154.85	151.95	153.75	126.51	27,282,351
2023-04-25	153.10	153.60	152.10	153.45	126.27	27,594,674
2023-04-24	155.75	156.45	152.80	153.35	126.19	35,483,969
2023-04-21	154.35	157.25	154.15	155.60	128.04	25,047,620
2023-04-20	158.05	159.25	155.15	155.20	127.71	35,051,798
2023-04-19	159.50	161.40	157.65	157.65	129.72	32,867,473
2023-04-18	159.95	160.35	22.982	160.35	131.95	47,105,583
2023-04-17	157.40	159.95	156.48	158.75	130.63	26,140,110
2023-04-14	156.55	158.30	156.10	156.85	129.07	18,472,710
2023-04-13	155.30	156.04	153.60	155.55	128.00	19,198,423
2023-04-12	153.50	156.91	152.60	154.90	127.46	18,808,380
2023-04-11	150.40	153.87	150.30	152.85	125.77	58,775,616
2023-04-06	145.90	150.30	145.75	149.40	122.93	16,934,327
2023-04-05	145.65	149.55	144.62	145.80	119.97	26,529,451
2023-04-04	147.40	148.20	143.90	144.35	118.78	21,020,805
2023-04-03	146.25	148.30	145.85	147.20	121.12	13,851,394
2023-03-31	144.75	147.51	144.40	145.80	119.97	18,770,058
2023-03-30	141.75	144.65	141.35	144.10	118.57	13,603,739
2023-03-29	140.15	142.70	139.39	141.75	116.64	17,711,531

← NewerPage 15 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.