BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	124.60	126.20	123.94	124.00	99.988	19,528,775
2022-10-06	126.60	127.47	124.65	124.65	100.51	14,617,176
2022-10-05	129.30	129.45	125.25	126.35	101.88	15,401,762
2022-10-04	127.95	131.05	127.70	129.40	104.34	16,600,206
2022-10-03	121.55	128.04	120.65	126.70	102.17	39,076,734
2022-09-30	120.05	123.95	120.05	121.35	97.852	29,569,838
2022-09-29	126.10	127.15	120.80	121.50	97.972	27,974,786
2022-09-28	125.30	127.75	122.50	127.45	102.77	37,135,415
2022-09-27	127.70	128.65	125.23	125.55	101.24	18,461,609
2022-09-26	130.05	130.05	125.85	128.50	103.62	22,784,807
2022-09-23	135.20	135.79	129.15	129.85	104.71	17,297,411
2022-09-22	135.30	135.30	133.48	134.50	108.46	11,638,197
2022-09-21	136.55	137.40	134.03	135.05	108.90	16,624,196
2022-09-20	139.60	141.35	136.55	136.95	110.43	15,091,965
2022-09-16	139.50	141.20	139.05	139.05	112.12	34,938,846
2022-09-15	142.85	143.15	139.80	141.10	113.78	14,345,111
2022-09-14	141.70	142.80	139.75	140.45	113.25	49,150,871
2022-09-13	146.05	147.80	142.74	142.75	115.11	42,842,581
2022-09-12	142.00	144.75	140.65	144.50	116.52	42,494,338
2022-09-09	137.95	141.35	137.05	140.10	112.97	21,309,370
2022-09-08	141.65	141.94	138.30	139.25	112.29	28,344,344
2022-09-07	141.55	142.40	140.50	141.95	114.46	22,002,837
2022-09-06	142.05	143.75	140.65	142.15	114.62	24,116,752
2022-09-05	145.50	145.50	142.25	144.65	116.64	25,579,366
2022-09-02	145.70	147.20	144.15	146.45	118.09	26,151,041
2022-09-01	150.80	151.20	145.10	146.05	117.77	23,890,840
2022-08-31	152.25	152.25	149.60	150.70	121.52	24,842,711
2022-08-30	150.80	153.70	150.62	151.85	122.45	81,671,245
2022-08-26	152.85	153.65	151.25	151.45	122.12	25,963,680
2022-08-25	153.95	154.60	152.14	152.70	123.13	9,003,278
2022-08-24	156.90	157.30	153.25	153.70	123.94	18,418,011
2022-08-23	158.50	160.50	156.59	157.10	126.68	19,096,022
2022-08-22	157.15	158.25	155.87	156.30	126.03	16,733,618
2022-08-19	157.85	158.85	156.55	157.25	126.80	12,920,709
2022-08-18	157.40	159.00	156.40	157.25	126.80	7,705,663
2022-08-17	162.70	163.00	156.95	157.10	126.68	12,859,444
2022-08-16	158.00	165.76	158.00	160.75	129.62	14,668,359
2022-08-15	158.80	158.95	156.70	157.60	127.08	8,522,874
2022-08-12	158.35	159.70	157.14	157.90	127.32	11,586,139
2022-08-11	159.75	161.00	156.55	158.00	127.40	17,004,997
2022-08-10	161.00	161.50	157.95	158.75	128.01	41,912,255
2022-08-09	158.85	161.70	157.90	160.95	129.78	16,368,567
2022-08-08	160.75	161.75	158.39	159.20	128.37	14,365,123
2022-08-05	156.15	160.35	155.20	159.55	128.65	19,677,477
2022-08-04	155.85	157.30	153.97	156.20	125.95	22,495,668
2022-08-03	160.20	164.00	159.60	161.50	125.88	54,737,837
2022-08-02	158.50	162.31	158.50	160.85	125.37	25,493,266
2022-08-01	161.95	163.95	159.79	160.15	124.83	18,573,672
2022-07-29	162.55	165.10	154.75	161.80	126.11	47,252,905
2022-07-28	171.90	174.95	158.65	161.85	126.15	52,991,457
2022-07-27	176.95	177.70	174.28	176.10	137.26	22,698,643
2022-07-26	180.00	180.64	176.80	176.80	137.81	19,582,747
2022-07-25	177.80	182.85	177.80	180.15	140.42	25,782,120
2022-07-22	181.05	182.58	177.20	177.20	138.12	25,516,210
2022-07-21	179.75	182.18	178.70	181.05	141.12	19,633,834
2022-07-20	182.20	185.05	178.30	179.65	140.03	21,872,005
2022-07-19	178.30	181.45	177.15	181.45	141.43	16,243,626
2022-07-18	174.30	181.75	171.60	178.80	139.36	40,670,702
2022-07-15	191.10	192.96	174.55	175.65	136.91	50,280,680
2022-07-14	192.10	193.60	189.65	190.20	148.25	29,020,109

← NewerPage 18 of 22 · 1,267 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.