BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	113.25	115.88	112.54	114.80	94.464	17,259,029
2022-12-30	116.00	116.00	112.05	112.05	92.201	11,447,649
2022-12-29	114.00	115.25	111.84	115.20	94.793	16,275,067
2022-12-28	115.15	116.66	114.80	115.20	92.892	15,207,260
2022-12-23	114.55	115.55	114.00	114.00	91.925	5,990,449
2022-12-22	113.50	114.50	113.22	114.35	92.207	12,580,318
2022-12-21	112.50	113.95	111.65	113.50	91.522	28,953,561
2022-12-20	112.55	112.60	111.30	112.00	90.312	12,667,291
2022-12-19	113.70	114.82	111.57	112.60	90.796	16,772,989
2022-12-16	114.50	114.86	111.82	112.95	91.078	38,888,935
2022-12-15	115.75	117.00	114.40	114.40	92.247	22,802,571
2022-12-14	114.05	118.54	114.05	116.25	93.739	37,658,830
2022-12-13	113.05	116.15	111.50	113.90	91.844	22,078,603
2022-12-12	113.30	113.55	110.55	112.75	90.917	24,810,334
2022-12-09	113.00	113.80	112.05	113.55	91.562	21,769,857
2022-12-08	115.90	116.45	112.25	112.55	90.756	35,238,880
2022-12-07	120.05	120.30	116.85	116.90	94.263	18,817,461
2022-12-06	121.20	121.36	118.65	120.30	97.005	72,700,621
2022-12-05	120.80	121.79	120.60	120.95	97.529	13,795,887
2022-12-02	120.45	121.33	118.70	120.70	97.327	16,158,382
2022-12-01	122.10	124.10	119.53	120.55	97.206	30,434,927
2022-11-30	124.30	124.50	121.40	121.40	97.892	42,712,118
2022-11-29	123.20	124.20	122.30	122.85	99.061	20,723,744
2022-11-28	127.20	127.80	123.15	123.80	99.827	20,837,616
2022-11-25	126.25	128.00	125.43	126.90	102.33	10,417,924
2022-11-24	124.80	127.10	123.70	126.15	101.72	9,531,708
2022-11-23	125.40	125.95	124.19	124.75	100.59	10,163,652
2022-11-22	122.60	125.10	122.60	124.80	100.63	54,318,323
2022-11-21	122.40	124.60	120.67	123.75	99.787	13,396,874
2022-11-18	120.50	122.85	120.17	122.80	99.021	16,891,964
2022-11-17	121.20	121.30	118.43	120.05	96.803	11,612,002
2022-11-16	122.65	122.89	119.55	120.85	97.448	15,476,409
2022-11-15	124.70	126.00	122.40	122.75	98.980	18,829,293
2022-11-14	121.05	125.60	120.30	124.95	100.75	29,710,986
2022-11-11	119.45	120.35	117.45	119.80	96.602	25,017,345
2022-11-10	115.30	122.05	115.30	120.35	97.045	25,495,104
2022-11-09	117.10	118.40	114.25	115.85	93.417	16,621,986
2022-11-08	115.40	117.45	114.84	117.45	94.707	56,795,855
2022-11-07	115.00	117.05	113.80	115.20	92.892	23,184,482
2022-11-04	117.15	118.33	114.00	114.10	92.005	36,873,168
2022-11-03	122.45	124.78	113.95	116.40	93.860	48,632,853
2022-11-02	129.75	129.75	127.62	127.75	103.01	23,768,756
2022-11-01	130.10	131.41	127.70	128.90	103.94	13,974,422
2022-10-31	127.35	130.05	127.35	129.80	104.67	38,209,624
2022-10-28	125.05	127.25	125.05	126.65	102.13	14,119,747
2022-10-27	126.80	127.40	125.25	126.45	101.96	8,678,984
2022-10-26	125.50	127.25	125.50	126.40	101.92	56,996,670
2022-10-25	127.00	127.55	124.32	125.70	101.36	11,031,163
2022-10-24	125.35	127.00	123.69	125.90	101.52	10,840,633
2022-10-21	125.80	125.95	123.35	123.55	99.626	18,801,333
2022-10-20	127.55	127.90	123.40	125.45	101.16	19,228,742
2022-10-19	126.90	128.60	125.25	127.70	102.97	14,851,519
2022-10-18	126.10	127.01	124.97	126.70	102.17	15,011,198
2022-10-17	123.50	126.00	122.40	124.95	100.75	12,819,754
2022-10-14	122.15	124.05	120.75	122.65	98.900	15,778,571
2022-10-13	119.00	123.85	117.05	120.80	97.408	28,816,236
2022-10-12	123.70	123.85	119.25	119.50	96.360	33,951,557
2022-10-11	125.15	125.15	122.85	123.80	99.827	10,710,919
2022-10-10	123.15	126.89	123.15	125.75	101.40	10,914,652
2022-10-07	124.60	126.20	123.94	124.00	99.988	19,528,775

← NewerPage 17 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.