BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	140.10	140.55	138.45	139.65	114.91	11,138,759
2023-03-27	140.75	140.75	138.65	139.00	114.38	15,840,349
2023-03-24	138.90	139.95	137.75	139.75	114.99	17,603,596
2023-03-23	141.20	141.75	138.65	139.65	114.91	16,809,542
2023-03-22	140.90	142.35	138.95	141.05	116.06	32,576,264
2023-03-21	142.10	143.56	140.60	141.35	116.31	22,575,992
2023-03-20	136.95	141.95	134.82	140.50	115.61	18,745,841
2023-03-17	145.95	146.55	136.89	137.75	113.35	75,748,379
2023-03-16	146.00	147.85	143.14	146.65	120.67	44,159,667
2023-03-15	144.15	147.65	140.95	143.30	117.92	47,391,772
2023-03-14	142.50	144.70	140.69	143.55	118.12	20,947,534
2023-03-13	148.95	149.00	140.95	142.40	117.17	22,707,309
2023-03-10	148.50	149.60	145.85	148.35	122.07	33,170,535
2023-03-09	146.75	147.90	145.94	147.30	121.21	10,582,929
2023-03-08	146.35	146.90	143.90	146.80	120.80	27,374,873
2023-03-07	148.05	149.15	146.30	146.30	120.38	37,473,324
2023-03-06	145.40	149.55	145.00	148.75	122.40	52,110,216
2023-03-03	142.50	145.96	142.50	144.85	119.19	22,408,826
2023-03-02	139.70	143.10	138.80	141.50	116.43	21,398,481
2023-03-01	139.70	141.20	139.20	140.50	115.61	11,728,255
2023-02-28	140.05	141.30	139.15	139.35	114.67	23,200,162
2023-02-27	137.95	142.25	137.95	141.25	116.23	15,734,837
2023-02-24	138.35	139.39	137.05	137.35	113.02	10,478,438
2023-02-23	140.50	142.30	136.95	137.20	112.90	13,118,785
2023-02-22	139.35	141.30	138.75	140.85	115.90	15,843,947
2023-02-21	142.05	142.60	138.65	139.30	114.62	22,449,907
2023-02-20	142.30	143.20	141.08	142.35	117.13	12,834,529
2023-02-17	141.60	144.00	141.05	142.00	116.85	45,790,025
2023-02-16	139.30	143.40	139.15	142.25	117.05	24,446,420
2023-02-15	139.35	139.65	136.18	138.30	113.80	17,885,112
2023-02-14	135.05	140.50	134.84	138.30	113.80	29,096,141
2023-02-13	133.95	136.25	132.07	134.10	110.35	25,158,525
2023-02-10	134.75	136.77	133.85	136.00	111.91	28,612,130
2023-02-09	137.85	139.75	132.60	133.90	110.18	28,000,229
2023-02-08	133.65	139.43	133.45	138.20	113.72	38,646,091
2023-02-07	130.00	134.15	129.70	133.75	110.06	27,789,467
2023-02-06	133.90	134.45	129.95	130.35	107.26	33,054,951
2023-02-03	131.85	135.10	130.95	134.65	110.80	36,398,554
2023-02-02	121.45	132.85	118.85	132.40	108.95	43,580,272
2023-02-01	125.40	125.65	122.97	123.90	101.95	21,257,962
2023-01-31	127.85	128.20	124.65	124.65	102.57	40,672,615
2023-01-30	130.00	130.46	126.95	128.00	105.33	47,883,662
2023-01-27	130.75	130.95	128.10	129.90	106.89	13,857,163
2023-01-26	129.70	130.00	128.67	129.10	106.23	19,770,485
2023-01-25	131.10	131.50	127.90	129.05	106.19	14,500,201
2023-01-24	130.70	131.55	128.15	131.05	107.84	21,235,364
2023-01-23	130.00	130.70	129.28	130.35	107.26	18,933,094
2023-01-20	127.55	130.82	126.55	129.35	106.44	15,113,798
2023-01-19	128.75	128.85	124.45	127.15	104.63	24,068,942
2023-01-18	132.45	132.55	128.00	128.00	105.33	24,772,182
2023-01-17	130.05	132.65	129.86	132.20	108.78	92,111,109
2023-01-16	127.85	130.60	126.20	130.30	107.22	20,666,045
2023-01-13	129.25	129.55	127.00	127.00	104.50	18,599,537
2023-01-12	126.55	129.40	126.45	128.35	105.61	23,981,019
2023-01-11	125.85	128.85	125.80	126.65	104.21	17,463,457
2023-01-10	127.50	128.25	124.40	125.15	102.98	17,520,689
2023-01-09	130.80	130.80	126.65	128.05	105.37	28,734,135
2023-01-06	125.00	127.45	123.85	126.65	104.21	39,672,436
2023-01-05	121.00	123.80	120.55	123.80	101.87	35,071,127
2023-01-04	115.50	120.60	114.96	120.60	99.237	18,003,328

← NewerPage 16 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.