BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	214.85	215.70	210.40	213.60	207.37	12,672,182
2026-04-28	217.00	218.00	213.50	216.10	209.80	14,092,667
2026-04-27	222.30	223.10	216.35	217.75	211.40	9,541,041
2026-04-24	219.75	225.10	219.65	223.00	216.49	15,519,557
2026-04-23	215.10	220.60	214.40	220.25	213.82	19,208,476
2026-04-22	219.65	221.85	216.10	216.40	210.09	21,101,116
2026-04-21	219.00	221.25	218.15	220.00	213.58	14,780,966
2026-04-20	218.45	220.65	217.65	218.95	212.56	13,428,367
2026-04-17	221.75	221.75	214.50	217.55	211.20	13,500,946
2026-04-16	218.75	220.50	217.05	220.50	214.07	17,461,627
2026-04-15	220.00	220.40	216.65	218.85	212.47	20,263,348
2026-04-14	214.20	220.00	213.65	220.00	213.58	14,599,894
2026-04-13	216.20	218.35	213.70	215.20	208.92	9,567,640
2026-04-10	213.85	216.15	212.30	215.85	209.55	75,441,502
2026-04-09	219.65	219.65	214.40	215.45	209.16	13,701,970
2026-04-08	216.50	219.70	212.85	217.90	211.54	17,552,498
2026-04-07	216.00	218.35	214.25	214.25	208.00	12,446,845
2026-04-02	212.90	216.10	211.70	216.10	209.80	11,120,552
2026-04-01	211.50	213.10	210.30	211.60	205.43	9,119,151
2026-03-31	209.80	215.40	208.50	210.50	204.36	14,217,604
2026-03-30	205.30	209.50	204.40	208.50	202.42	10,027,947
2026-03-27	205.50	206.00	202.70	204.20	198.24	14,430,132
2026-03-26	204.00	207.80	203.10	204.70	198.73	12,191,329
2026-03-25	207.90	207.90	202.00	203.30	197.37	48,648,400
2026-03-24	200.60	206.90	200.20	206.60	200.57	11,373,752
2026-03-23	209.30	209.75	198.60	199.70	193.87	19,594,209
2026-03-20	217.40	218.80	211.70	212.30	206.11	44,848,351
2026-03-19	216.30	220.30	215.60	217.60	211.25	39,860,966
2026-03-18	219.20	220.00	216.80	218.70	212.32	55,144,269
2026-03-17	215.00	221.30	214.00	220.00	213.58	23,019,295
2026-03-16	215.00	218.60	214.20	214.60	208.34	12,299,324
2026-03-13	210.70	215.70	207.50	214.40	208.14	13,743,456
2026-03-12	206.80	212.00	204.20	210.90	204.75	12,615,390
2026-03-11	207.40	208.80	205.70	207.20	201.16	13,176,132
2026-03-10	204.80	206.80	204.00	205.90	199.89	11,270,609
2026-03-09	203.70	205.00	201.09	203.80	197.85	10,580,335
2026-03-06	205.20	208.00	204.40	206.40	200.38	11,311,024
2026-03-05	207.30	209.90	206.67	207.40	201.35	11,556,872
2026-03-04	207.50	209.20	205.50	206.50	200.48	10,153,372
2026-03-03	210.70	211.00	205.19	209.00	202.90	18,464,970
2026-03-02	215.50	218.60	209.95	211.40	205.23	15,544,552
2026-02-27	207.90	217.20	206.00	216.80	210.47	31,288,667
2026-02-26	212.90	214.60	207.50	207.90	201.83	15,552,765
2026-02-25	209.30	213.20	206.50	213.20	206.98	12,411,743
2026-02-24	207.30	211.20	206.16	209.30	203.19	12,397,833
2026-02-23	203.80	207.50	202.90	206.50	200.48	10,207,044
2026-02-20	203.10	203.90	201.70	203.10	197.17	10,373,327
2026-02-19	204.60	205.50	202.10	203.10	197.17	10,059,341
2026-02-18	208.80	209.80	202.00	203.30	197.37	9,909,488
2026-02-17	208.40	210.00	206.50	208.40	202.32	13,227,062
2026-02-16	209.80	210.60	206.70	206.70	200.67	8,332,226
2026-02-13	209.90	212.80	208.00	210.30	204.16	15,050,448
2026-02-12	204.50	210.20	200.61	210.20	204.07	14,150,375
2026-02-11	200.50	205.44	198.90	204.00	198.05	19,263,308
2026-02-10	201.20	203.90	199.00	199.00	193.19	14,435,111
2026-02-09	207.30	207.90	198.10	201.40	195.52	15,253,654
2026-02-06	206.10	207.60	204.00	206.60	200.57	15,515,638
2026-02-05	209.70	213.50	201.97	206.50	200.48	27,542,727
2026-02-04	194.00	205.00	193.80	205.00	199.02	35,031,682
2026-02-03	192.60	197.60	191.20	194.00	188.34	19,974,779

← NewerPage 3 of 5 · 253 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.