BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	192.80	193.75	191.40	192.60	186.98	15,866,475
2026-01-30	190.85	191.35	188.80	191.35	185.77	13,632,883
2026-01-29	189.35	190.40	187.36	189.65	184.12	11,115,430
2026-01-28	186.20	190.00	184.45	189.65	184.12	14,063,003
2026-01-27	183.20	187.10	182.20	187.10	181.64	58,313,193
2026-01-26	188.25	188.80	182.33	182.80	177.47	26,388,724
2026-01-23	187.50	190.56	186.75	188.25	182.76	14,537,271
2026-01-22	185.00	189.30	183.20	186.85	181.40	10,688,846
2026-01-21	184.05	186.05	182.75	184.05	178.68	53,110,873
2026-01-20	185.45	187.50	184.05	185.20	179.80	40,597,049
2026-01-19	178.70	186.10	178.10	185.40	179.99	14,825,796
2026-01-16	181.25	181.70	178.25	178.95	173.73	19,479,366
2026-01-15	183.05	183.55	180.70	180.90	175.62	12,880,907
2026-01-14	181.15	183.65	178.75	183.65	178.29	8,911,012
2026-01-13	180.05	181.85	179.25	180.40	175.14	9,449,790
2026-01-12	180.60	181.15	178.70	180.20	174.94	6,909,874
2026-01-09	182.00	183.05	180.90	181.15	175.87	8,105,860
2026-01-08	181.15	182.90	178.45	182.90	177.56	10,728,657
2026-01-07	181.50	183.25	179.93	182.00	176.69	9,673,578
2026-01-06	183.05	183.85	181.15	181.65	176.35	9,251,441
2026-01-05	184.05	184.67	177.80	181.25	175.96	11,122,480
2026-01-02	184.50	185.70	181.70	183.75	178.39	8,129,674
2025-12-31	184.80	184.80	183.30	184.05	178.68	2,633,772
2025-12-30	182.70	184.00	181.25	183.70	178.34	6,205,385
2025-12-29	181.65	183.75	180.50	182.90	177.56	6,013,942
2025-12-24	184.55	186.47	184.10	184.80	177.01	2,289,067
2025-12-23	182.55	185.50	182.00	185.05	177.24	7,368,155
2025-12-22	182.80	183.15	180.20	182.25	174.56	7,068,684
2025-12-19	184.40	185.45	182.15	183.35	175.62	26,160,274
2025-12-18	184.80	187.30	184.16	185.75	177.92	8,644,892
2025-12-17	183.85	186.10	182.65	185.10	177.29	11,703,409
2025-12-16	185.00	185.40	181.85	182.40	174.71	10,149,198
2025-12-15	180.60	184.95	180.40	184.95	177.15	21,220,007
2025-12-12	177.10	181.30	176.50	180.45	172.84	10,616,111
2025-12-11	176.55	177.35	175.25	176.75	169.29	6,255,562
2025-12-10	177.80	178.70	176.05	176.05	168.62	10,084,729
2025-12-09	176.95	180.45	176.75	178.95	171.40	15,403,487
2025-12-08	177.50	178.55	177.00	177.00	169.53	7,341,740
2025-12-05	179.25	179.80	177.95	177.95	170.44	8,001,457
2025-12-04	177.15	179.95	176.05	179.45	171.88	16,049,596
2025-12-03	177.85	177.85	175.35	176.75	169.29	12,673,782
2025-12-02	177.65	179.25	177.10	178.35	170.83	10,293,157
2025-12-01	180.80	180.80	175.90	177.00	169.53	10,803,782
2025-11-28	180.50	181.60	178.59	180.95	173.32	11,776,813
2025-11-27	181.55	182.00	178.90	180.60	172.98	8,611,667
2025-11-26	177.30	181.65	177.03	181.35	173.70	27,529,325
2025-11-25	174.30	178.75	173.00	178.05	170.54	15,892,962
2025-11-24	177.15	177.45	174.20	175.15	167.76	19,332,098
2025-11-21	175.30	178.00	174.80	176.65	169.20	24,908,324
2025-11-20	175.70	176.25	174.15	176.25	168.82	37,632,359
2025-11-19	177.35	177.90	174.60	174.60	167.24	8,821,078
2025-11-18	177.60	177.90	176.00	177.00	169.53	32,634,733
2025-11-17	177.20	178.90	175.45	178.70	171.16	11,002,798
2025-11-14	179.15	179.35	175.00	176.50	169.06	14,283,884
2025-11-13	178.25	180.70	178.15	179.45	171.88	7,641,497
2025-11-12	179.70	181.10	177.50	178.75	171.21	12,502,859
2025-11-11	179.65	181.50	178.40	180.40	172.79	11,958,373
2025-11-10	178.65	179.40	174.60	177.10	169.63	13,364,255
2025-11-07	180.65	182.05	173.90	179.35	171.79	22,737,311
2025-11-06	179.20	189.95	178.75	181.45	173.80	36,741,950

← NewerPage 4 of 22 · 1,265 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.