BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	192.60	194.25	189.55	193.00	187.37	11,772,253
2026-07-23	194.45	196.65	191.35	193.80	188.15	18,962,700
2026-07-22	192.00	198.10	190.85	195.80	190.09	14,359,902
2026-07-21	192.85	195.80	192.00	192.35	186.74	17,708,804
2026-07-20	196.45	196.90	195.20	196.75	191.01	11,714,243
2026-07-17	193.70	199.35	193.20	197.95	192.17	20,118,765
2026-07-16	192.70	194.50	192.00	193.45	187.81	14,244,270
2026-07-15	196.50	196.67	193.55	194.40	188.73	15,649,465
2026-07-14	197.00	200.70	197.00	198.80	193.00	19,071,802
2026-07-13	190.80	197.15	190.65	197.15	191.40	13,065,972
2026-07-10	188.60	191.25	188.31	190.05	184.51	10,159,458
2026-07-09	187.40	187.95	185.05	187.00	181.54	10,351,797
2026-07-08	189.45	190.35	186.85	188.26	182.77	12,542,322
2026-07-07	187.65	191.20	187.61	190.10	184.55	14,576,963
2026-07-06	188.20	188.45	186.30	187.00	181.54	10,395,658
2026-07-03	188.40	189.65	187.35	188.45	182.95	6,511,176
2026-07-02	186.05	189.10	186.05	187.65	182.18	9,739,326
2026-07-01	190.10	190.80	183.70	186.45	181.01	30,760,176
2026-06-30	195.70	196.00	188.40	190.10	184.55	19,732,611
2026-06-29	197.40	199.65	194.70	196.20	190.48	18,519,862
2026-06-26	192.45	195.00	190.55	195.00	189.31	27,669,181
2026-06-25	195.40	196.90	191.85	191.85	186.25	17,589,101
2026-06-24	196.55	197.35	193.50	196.05	190.33	12,775,728
2026-06-23	191.35	197.65	190.65	196.85	191.11	24,395,550
2026-06-22	195.60	196.05	191.25	192.50	186.88	28,993,356
2026-06-19	197.20	197.20	193.30	195.70	189.99	57,000,232
2026-06-18	195.95	197.25	192.60	195.25	189.55	23,697,424
2026-06-17	196.50	197.35	191.85	195.95	190.23	23,275,078
2026-06-16	202.10	203.20	197.05	197.05	191.30	28,399,902
2026-06-15	210.00	210.06	202.20	202.50	196.59	36,516,474
2026-06-12	206.60	209.70	204.90	209.50	203.39	14,289,933
2026-06-11	201.40	206.10	201.40	206.10	200.09	24,360,109
2026-06-10	202.40	202.70	196.85	202.70	196.79	19,853,087
2026-06-09	203.00	204.50	187.25	197.45	191.69	23,895,269
2026-06-08	202.30	204.70	201.90	204.50	198.53	10,113,804
2026-06-05	202.40	204.50	201.10	201.50	195.62	12,944,939
2026-06-04	202.50	207.30	201.30	201.60	195.72	12,561,183
2026-06-03	204.50	206.50	200.50	203.00	197.08	28,274,568
2026-06-02	206.00	207.10	203.50	204.60	198.63	13,563,262
2026-06-01	209.70	210.60	204.20	205.60	199.60	15,242,956
2026-05-29	210.40	211.30	206.20	208.80	202.71	42,370,974
2026-05-28	216.90	217.50	205.66	209.50	203.39	26,261,212
2026-05-27	221.70	221.81	214.00	217.00	210.67	24,967,692
2026-05-26	223.40	225.10	220.60	221.90	215.43	13,689,640
2026-05-22	223.00	228.30	221.70	224.70	218.14	17,721,962
2026-05-21	225.00	232.10	217.70	219.50	213.10	29,723,576
2026-05-20	231.00	232.00	229.30	230.90	224.16	31,910,955
2026-05-19	232.40	235.80	232.10	232.30	225.52	13,725,083
2026-05-18	226.50	233.40	226.40	232.30	225.52	14,849,950
2026-05-15	233.20	234.50	226.50	226.50	219.89	22,567,532
2026-05-14	237.50	238.70	234.50	234.50	227.66	15,514,962
2026-05-13	235.90	242.09	235.20	236.20	229.31	18,220,078
2026-05-12	238.50	239.00	231.50	235.40	228.53	19,524,389
2026-05-11	234.90	239.50	233.58	239.50	232.51	24,398,385
2026-05-08	222.70	236.20	222.70	234.05	227.22	24,729,396
2026-05-07	223.70	224.50	221.40	221.60	215.13	13,240,574
2026-05-06	221.75	224.80	219.45	223.90	217.37	35,502,106
2026-05-05	224.85	231.20	220.30	220.45	214.02	26,699,842
2026-05-01	216.55	216.75	213.95	216.75	210.43	31,530,441
2026-04-30	214.10	216.85	212.86	216.55	210.23	16,370,312

← NewerPage 2 of 3 · 128 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.