BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	196.05	196.40	191.22	193.35	150.71	19,357,703
2022-07-12	192.20	196.60	191.85	196.60	153.24	19,854,814
2022-07-11	191.40	195.40	190.77	192.60	150.12	16,746,132
2022-07-08	191.60	193.90	189.60	193.40	150.74	14,782,857
2022-07-07	190.60	193.60	188.95	190.80	148.72	22,871,930
2022-07-06	192.00	196.30	189.20	189.20	147.47	34,094,275
2022-07-05	191.45	192.05	187.50	189.15	147.43	35,257,246
2022-07-04	188.95	191.77	187.61	190.40	148.41	16,117,223
2022-07-01	186.05	186.50	183.03	185.35	144.47	15,501,004
2022-06-30	190.75	192.55	184.80	186.30	145.21	23,460,555
2022-06-29	192.40	194.90	190.65	191.65	149.38	59,425,110
2022-06-28	186.65	192.91	185.75	192.30	149.89	31,670,587
2022-06-27	189.10	190.60	182.30	184.95	144.16	31,019,543
2022-06-24	184.55	188.85	184.35	188.50	146.93	22,508,317
2022-06-23	181.90	186.70	181.66	185.15	144.31	32,032,598
2022-06-22	187.00	187.85	179.60	181.55	141.51	34,526,873
2022-06-21	187.80	190.80	186.35	186.35	145.25	31,437,874
2022-06-20	182.00	188.55	181.45	188.45	146.89	30,437,205
2022-06-17	180.70	182.10	178.55	180.20	140.46	82,941,126
2022-06-16	182.95	184.00	180.00	180.00	140.30	34,539,395
2022-06-15	180.20	183.75	179.00	182.20	142.02	35,633,474
2022-06-14	179.95	183.30	178.90	179.65	140.03	25,003,369
2022-06-13	174.60	181.10	174.60	179.50	139.91	17,513,513
2022-06-10	182.05	182.05	176.56	178.15	138.86	45,295,395
2022-06-09	180.65	182.80	179.95	181.25	141.27	32,808,196
2022-06-08	182.50	182.50	178.86	181.20	141.24	43,575,126
2022-06-07	185.10	185.64	179.60	180.40	140.61	83,921,246
2022-06-06	185.15	187.90	183.30	184.90	144.12	72,550,387
2022-06-01	187.90	190.30	186.15	187.60	146.22	39,743,425
2022-05-31	182.40	191.25	181.75	187.25	145.95	225,022,557
2022-05-30	184.55	185.70	182.50	183.95	143.38	15,304,716
2022-05-27	185.65	186.70	184.10	184.25	143.61	23,266,648
2022-05-26	182.70	185.75	179.06	185.55	144.63	34,636,930
2022-05-25	191.00	193.20	187.70	189.90	148.02	19,811,809
2022-05-24	186.60	191.15	185.90	190.55	148.52	19,939,280
2022-05-23	186.35	187.65	184.50	187.55	146.19	23,210,958
2022-05-20	180.35	185.00	178.35	185.00	144.20	20,969,668
2022-05-19	178.60	180.50	177.00	179.60	139.99	26,359,904
2022-05-18	182.35	183.05	180.25	180.80	140.92	15,626,519
2022-05-17	181.85	184.27	178.55	182.50	142.25	18,723,561
2022-05-16	179.90	184.85	179.50	181.25	141.27	25,792,488
2022-05-13	175.70	180.60	172.00	180.60	140.77	52,174,642
2022-05-12	174.75	184.25	173.16	178.15	138.86	34,323,296
2022-05-11	174.40	176.90	172.55	176.45	137.53	49,133,140
2022-05-10	174.20	176.10	172.30	173.90	135.55	19,654,351
2022-05-09	175.15	176.50	173.35	173.55	135.27	14,752,449
2022-05-06	181.60	182.08	174.75	175.70	136.95	22,650,310
2022-05-05	187.15	188.85	181.80	182.30	142.09	17,455,503
2022-05-04	183.70	185.30	180.75	184.45	143.77	15,362,971
2022-05-03	176.25	184.05	175.80	183.30	142.87	17,862,408
2022-04-29	179.85	180.95	175.25	177.35	138.23	26,335,292
2022-04-28	181.15	182.10	178.35	179.30	139.75	18,309,214
2022-04-27	183.45	183.45	178.65	181.40	141.39	28,837,640
2022-04-26	189.45	191.40	181.50	183.00	142.64	27,618,541
2022-04-25	183.00	190.05	182.85	188.20	146.69	17,743,596
2022-04-22	186.95	189.40	185.48	186.40	145.29	9,821,942
2022-04-21	185.85	190.15	185.55	188.35	146.81	14,070,083
2022-04-20	185.85	186.70	183.91	186.15	145.09	10,561,945
2022-04-19	186.90	188.20	184.38	185.85	144.86	14,464,961
2022-04-14	189.20	189.20	184.61	187.10	145.83	14,852,015

← NewerPage 19 of 22 · 1,262 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.