BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	193.10	194.20	189.00	189.00	147.32	12,417,807
2022-04-12	190.85	193.80	190.00	193.70	150.98	17,058,042
2022-04-11	191.00	192.80	190.60	192.50	150.04	16,934,265
2022-04-08	189.95	192.70	188.85	191.00	148.87	13,861,296
2022-04-07	185.50	191.15	185.45	188.45	146.89	21,979,492
2022-04-06	183.70	186.60	182.40	186.15	145.09	64,269,434
2022-04-05	182.50	184.65	181.60	184.65	143.92	18,344,468
2022-04-04	184.70	185.06	181.35	182.65	142.37	34,192,406
2022-04-01	183.30	183.80	179.85	183.80	143.26	19,501,734
2022-03-31	188.35	188.35	181.70	182.20	142.02	21,350,314
2022-03-30	190.10	190.45	185.50	187.30	145.99	17,037,699
2022-03-29	188.00	190.95	186.91	188.80	147.16	15,463,756
2022-03-28	186.50	187.95	185.70	187.00	145.76	18,448,334
2022-03-25	184.50	185.80	183.08	185.80	144.82	10,104,393
2022-03-24	182.70	186.45	181.55	184.75	144.00	15,283,961
2022-03-23	185.00	185.70	181.65	181.95	141.82	13,699,040
2022-03-22	182.45	184.85	181.75	184.30	143.65	14,657,311
2022-03-21	178.65	183.10	178.25	181.50	141.47	13,048,783
2022-03-18	178.30	179.79	175.65	177.95	138.70	87,857,309
2022-03-17	180.10	181.15	176.01	179.85	140.18	14,213,538
2022-03-16	180.00	180.34	176.20	178.45	139.09	22,355,065
2022-03-15	174.95	177.95	173.50	177.95	138.70	17,127,183
2022-03-14	172.95	177.05	172.24	175.20	136.56	13,282,164
2022-03-11	171.70	175.70	167.82	171.60	133.75	17,942,851
2022-03-10	171.30	172.60	168.30	170.65	133.01	17,625,369
2022-03-09	168.05	171.05	166.35	171.05	133.32	26,479,593
2022-03-08	162.70	166.20	161.25	163.30	127.28	34,176,388
2022-03-07	162.20	166.85	153.70	163.85	127.71	127,389,146
2022-03-04	179.55	180.75	166.68	167.45	130.52	35,229,983
2022-03-03	182.70	183.90	179.55	180.60	140.77	21,702,655
2022-03-02	181.10	183.80	177.15	183.45	142.99	34,116,627
2022-03-01	188.60	191.75	183.55	183.55	143.07	18,485,632
2022-02-28	188.70	190.78	182.10	186.25	145.17	26,718,242
2022-02-25	188.75	193.35	185.70	191.60	149.34	25,281,154
2022-02-24	191.10	193.15	185.15	187.80	146.38	27,870,205
2022-02-23	194.90	199.25	192.59	197.00	153.55	66,759,232
2022-02-22	189.85	195.75	188.08	194.55	151.64	27,575,774
2022-02-21	196.95	198.25	191.10	192.65	150.16	36,540,132
2022-02-18	194.40	199.75	193.16	197.35	153.82	58,108,756
2022-02-17	200.60	201.40	194.75	195.15	152.11	19,082,552
2022-02-16	197.35	201.00	197.02	200.90	156.59	22,489,536
2022-02-15	191.75	199.10	191.45	197.80	154.17	15,513,322
2022-02-14	196.65	197.20	190.15	192.70	150.20	37,666,765
2022-02-11	197.95	200.98	195.65	198.70	154.88	24,775,391
2022-02-10	198.50	199.85	193.60	198.50	154.72	78,804,616
2022-02-09	198.65	199.85	196.60	198.50	154.72	22,844,241
2022-02-08	194.80	198.35	193.59	197.45	153.90	30,240,408
2022-02-07	193.05	194.80	188.45	193.15	150.55	34,406,193
2022-02-04	190.25	192.50	187.45	192.45	150.00	24,110,904
2022-02-03	188.80	190.60	182.05	186.05	145.02	48,647,164
2022-02-02	192.30	196.95	192.20	195.50	152.38	25,730,400
2022-02-01	196.20	196.20	192.05	192.60	150.12	16,964,594
2022-01-31	198.65	198.65	190.35	195.55	152.42	28,393,313
2022-01-28	193.50	197.49	193.48	197.00	153.55	47,804,525
2022-01-27	189.05	195.60	188.50	193.55	150.86	39,780,717
2022-01-26	190.00	195.17	188.80	191.55	149.30	32,478,001
2022-01-25	188.25	192.24	186.90	190.00	148.09	33,658,835
2022-01-24	188.75	193.60	184.65	186.10	145.05	41,466,942
2022-01-21	187.20	190.18	186.52	188.75	147.12	26,984,355
2022-01-20	190.20	191.75	187.20	189.50	147.70	45,817,189

← NewerPage 20 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.