BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	179.20	189.95	178.75	181.45	173.80	36,741,950
2025-11-05	180.15	181.95	179.40	179.95	172.36	19,043,216
2025-11-04	182.00	182.55	179.05	179.95	172.36	15,818,698
2025-11-03	185.40	186.90	182.45	183.00	175.28	14,188,842
2025-10-31	182.85	185.75	182.00	185.75	177.92	20,599,615
2025-10-30	184.15	185.45	182.55	183.40	175.66	17,113,712
2025-10-29	184.25	185.15	181.95	183.30	175.57	13,793,425
2025-10-28	187.55	188.00	182.35	184.20	176.43	37,019,180
2025-10-27	186.85	186.95	184.15	186.75	178.87	8,778,537
2025-10-24	186.70	187.35	184.70	186.95	179.06	45,106,476
2025-10-23	188.15	188.55	186.40	186.90	179.02	7,552,556
2025-10-22	187.15	188.01	183.85	187.90	179.97	20,045,949
2025-10-21	186.80	186.95	184.45	186.25	178.39	47,802,665
2025-10-20	184.75	186.80	184.30	185.90	178.06	12,398,108
2025-10-17	180.90	184.90	179.05	184.50	176.72	16,715,321
2025-10-16	184.70	184.90	180.65	182.00	174.32	10,414,090
2025-10-15	183.70	185.00	182.60	184.85	177.05	10,015,132
2025-10-14	183.60	184.50	182.85	183.30	175.57	14,409,446
2025-10-13	184.15	184.90	182.80	183.30	175.57	11,464,537
2025-10-10	185.55	186.10	184.10	184.65	176.86	8,995,537
2025-10-09	185.40	186.25	184.20	185.00	177.20	16,858,489
2025-10-08	182.95	185.89	182.05	184.60	176.81	38,994,824
2025-10-07	183.55	183.85	180.70	182.20	174.51	18,188,293
2025-10-06	184.45	186.15	182.65	183.45	175.71	12,391,966
2025-10-03	185.70	185.85	182.60	184.55	176.77	16,564,626
2025-10-02	187.70	189.35	183.88	185.70	177.87	20,795,703
2025-10-01	190.70	191.70	188.80	191.50	183.42	19,145,238
2025-09-30	193.05	193.84	187.13	191.15	183.09	74,762,999
2025-09-29	196.00	196.45	192.50	193.35	185.19	27,379,146
2025-09-26	195.75	196.40	194.92	195.60	187.35	9,864,459
2025-09-25	192.25	196.95	192.25	195.85	187.59	18,568,671
2025-09-24	196.75	198.05	194.55	196.90	188.59	15,370,027
2025-09-23	197.60	198.35	195.40	196.50	188.21	16,054,776
2025-09-22	197.10	197.65	193.90	197.10	188.79	15,547,891
2025-09-19	201.80	202.00	196.95	197.80	189.46	43,789,848
2025-09-18	199.85	201.20	198.80	200.90	192.43	13,048,448
2025-09-17	199.30	200.70	198.20	199.65	191.23	13,773,634
2025-09-16	201.50	201.90	198.50	198.50	190.13	15,355,726
2025-09-15	203.50	204.69	196.50	201.80	193.29	20,907,627
2025-09-12	205.00	206.95	204.30	205.70	197.02	10,014,677
2025-09-11	201.30	204.80	201.30	204.40	195.78	9,960,334
2025-09-10	203.50	204.60	201.70	201.70	193.19	26,793,908
2025-09-09	203.40	205.00	201.60	203.30	194.72	11,828,424
2025-09-08	205.30	206.05	202.80	203.60	195.01	18,616,312
2025-09-05	205.20	206.20	203.40	204.70	196.07	12,680,214
2025-09-04	203.10	206.30	200.50	204.40	195.78	24,924,672
2025-09-03	209.30	209.60	206.00	206.10	197.41	18,968,259
2025-09-02	211.60	213.20	205.50	209.70	200.86	19,054,900
2025-09-01	215.80	216.50	210.80	212.20	203.25	7,405,979
2025-08-29	218.20	218.70	215.70	216.50	207.37	15,109,313
2025-08-28	216.90	217.90	214.70	217.20	208.04	18,058,823
2025-08-27	215.70	217.60	215.30	215.90	206.79	14,307,022
2025-08-26	215.00	216.70	212.80	216.50	207.37	33,144,227
2025-08-22	211.80	213.90	211.20	213.10	204.11	6,830,258
2025-08-21	212.50	212.80	211.00	212.00	203.06	7,911,813
2025-08-20	210.80	212.90	209.50	212.80	203.82	48,123,136
2025-08-19	214.40	214.40	210.10	210.50	201.62	14,288,332
2025-08-18	213.30	214.40	212.30	213.90	204.88	7,715,015
2025-08-15	214.70	215.10	210.60	212.20	203.25	10,962,591
2025-08-14	214.00	216.90	212.50	214.00	204.97	17,956,544

← NewerPage 5 of 22 · 1,266 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.