BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	186.10	191.29	185.75	189.90	148.02	26,803,389
2022-01-18	182.15	189.20	182.10	186.60	145.44	33,859,975
2022-01-17	180.00	183.35	179.85	181.05	141.12	15,634,923
2022-01-14	177.65	181.50	177.00	179.60	139.99	18,320,991
2022-01-13	174.50	178.35	173.35	178.15	138.86	27,372,810
2022-01-12	176.20	177.05	173.30	174.65	136.13	16,856,824
2022-01-11	177.70	178.35	175.55	177.15	138.08	23,004,639
2022-01-10	176.00	179.42	174.05	177.80	138.59	80,972,571
2022-01-07	175.15	176.05	171.95	176.05	137.22	19,827,238
2022-01-06	173.60	177.72	172.09	175.55	136.83	25,725,284
2022-01-05	173.05	175.75	172.56	175.75	136.99	19,131,231
2022-01-04	167.55	174.30	167.55	172.65	134.57	20,179,308
2021-12-31	166.55	170.10	166.55	169.55	132.16	4,543,644
2021-12-30	168.30	169.80	167.00	168.00	130.95	8,309,275
2021-12-29	173.25	174.25	170.10	170.10	130.78	12,220,819
2021-12-24	168.45	171.19	168.45	170.65	131.21	2,378,852
2021-12-23	171.25	171.90	168.70	168.70	129.71	9,040,614
2021-12-22	167.60	169.94	167.00	169.90	130.63	18,159,418
2021-12-21	166.80	167.95	165.30	166.95	128.36	10,961,481
2021-12-20	164.60	166.07	162.42	164.95	126.82	50,418,122
2021-12-17	166.35	171.14	166.35	167.40	128.71	44,599,705
2021-12-16	166.75	169.55	162.00	166.30	127.86	37,125,464
2021-12-15	167.55	170.60	163.40	163.80	125.94	73,904,810
2021-12-14	171.00	173.05	161.05	167.35	128.67	58,181,805
2021-12-13	178.40	178.50	173.80	174.85	134.44	373,032,906
2021-12-10	176.30	180.82	175.35	178.45	137.20	35,515,387
2021-12-09	173.30	178.30	172.22	176.65	135.82	36,762,471
2021-12-08	172.25	173.45	170.35	171.85	132.13	48,136,504
2021-12-07	173.55	175.15	172.30	172.70	132.78	69,582,354
2021-12-06	171.00	172.95	170.05	171.90	132.17	16,951,983
2021-12-03	170.20	170.80	166.23	168.60	129.63	23,921,359
2021-12-02	164.00	171.80	163.00	169.00	129.94	30,963,393
2021-12-01	161.00	166.75	159.95	166.30	127.86	54,359,436
2021-11-30	162.25	162.90	157.50	158.60	121.94	58,522,192
2021-11-29	167.90	168.60	160.00	163.40	125.63	47,308,994
2021-11-26	157.20	158.05	153.70	154.00	118.40	63,990,623
2021-11-25	161.60	161.95	159.85	160.85	123.67	13,488,527
2021-11-24	160.45	162.40	158.13	161.70	124.32	15,910,620
2021-11-23	163.45	164.76	158.90	159.70	122.79	24,549,283
2021-11-22	165.00	167.80	162.60	164.70	126.63	19,906,325
2021-11-19	166.15	168.30	159.35	160.65	123.52	20,206,435
2021-11-18	166.45	167.85	165.20	166.75	128.21	24,718,103
2021-11-17	166.20	167.93	164.10	167.55	128.82	15,141,729
2021-11-16	165.30	169.65	165.29	166.60	128.09	13,063,723
2021-11-15	166.90	170.96	164.75	164.95	126.82	22,422,735
2021-11-12	165.20	167.45	164.65	167.15	128.52	18,461,397
2021-11-11	164.85	166.72	163.65	164.30	126.32	15,057,365
2021-11-10	162.00	165.15	160.40	165.15	126.98	18,953,366
2021-11-09	163.20	164.50	160.30	162.65	125.06	25,058,965
2021-11-08	159.25	160.65	157.40	158.45	121.83	26,733,924
2021-11-05	158.05	165.30	157.64	160.00	123.02	37,872,374
2021-11-04	147.25	160.00	146.10	157.80	121.33	62,475,688
2021-11-03	142.35	144.75	140.50	142.15	109.29	17,209,256
2021-11-02	146.95	146.95	142.30	142.70	109.72	17,600,079
2021-11-01	141.25	148.55	138.40	145.00	111.48	40,294,620
2021-10-29	140.95	140.95	138.40	138.90	106.79	18,063,806
2021-10-28	141.00	143.35	139.25	139.25	107.06	19,532,065
2021-10-27	143.40	144.60	140.30	142.00	109.18	29,272,897
2021-10-26	136.00	144.79	134.85	143.25	110.14	42,305,302
2021-10-25	137.00	137.40	135.15	135.20	103.95	13,950,201

← NewerPage 21 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.