BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	209.90	213.50	209.90	213.50	204.49	13,655,315
2025-08-12	209.70	212.80	208.50	210.20	201.33	56,009,686
2025-08-11	209.10	209.10	207.40	208.30	199.51	13,083,669
2025-08-08	207.10	208.30	205.90	207.00	198.27	13,363,359
2025-08-07	205.50	208.00	203.50	205.70	197.02	17,245,623
2025-08-06	211.90	213.92	209.20	212.10	197.64	21,122,128
2025-08-05	211.20	212.20	208.90	211.10	196.70	22,130,531
2025-08-04	207.40	212.58	206.80	211.50	197.08	17,722,868
2025-08-01	205.40	208.70	203.80	207.20	193.07	10,523,797
2025-07-31	207.60	208.40	204.40	207.10	192.98	15,792,868
2025-07-30	207.80	208.60	205.00	208.20	194.00	12,010,099
2025-07-29	211.20	212.50	207.10	207.80	193.63	21,298,882
2025-07-28	222.10	223.00	209.97	211.40	196.98	14,273,098
2025-07-25	219.00	223.60	217.20	222.70	207.51	28,722,911
2025-07-24	199.40	221.20	199.40	220.20	205.18	49,057,450
2025-07-23	200.00	201.60	199.20	199.40	185.80	9,147,773
2025-07-22	199.45	201.85	199.45	200.70	187.01	10,601,616
2025-07-21	198.15	200.60	197.35	199.90	186.27	10,918,615
2025-07-18	198.00	198.95	196.80	197.95	184.45	18,495,733
2025-07-17	196.20	197.85	195.70	197.85	184.36	8,813,246
2025-07-16	194.30	196.65	194.10	196.10	182.73	9,582,442
2025-07-15	196.25	196.25	193.70	194.65	181.38	9,499,539
2025-07-14	194.05	195.80	191.95	195.70	182.36	8,946,454
2025-07-11	194.55	196.15	194.00	194.65	181.38	9,492,146
2025-07-10	197.60	198.85	195.30	195.50	182.17	11,255,631
2025-07-09	196.30	197.50	195.60	197.00	183.57	8,639,499
2025-07-08	195.55	196.50	194.10	195.30	181.98	12,207,257
2025-07-07	196.65	197.45	195.80	196.30	182.91	6,527,354
2025-07-04	195.40	197.50	195.00	196.70	183.29	4,447,903
2025-07-03	193.20	195.75	192.40	195.40	182.08	12,119,054
2025-07-02	197.20	197.35	191.35	192.85	179.70	11,721,844
2025-07-01	194.45	196.70	194.00	196.45	183.05	10,679,641
2025-06-30	194.20	194.75	190.60	193.75	180.54	17,800,818
2025-06-27	192.50	194.00	190.75	193.90	180.68	12,619,787
2025-06-26	191.15	194.40	191.00	192.55	179.42	14,232,129
2025-06-25	191.95	192.40	189.85	190.95	177.93	9,852,298
2025-06-24	192.00	192.50	187.40	191.90	178.81	52,517,277
2025-06-23	191.50	192.30	190.10	191.50	178.44	11,237,109
2025-06-20	191.85	192.40	190.75	192.40	179.28	90,283,587
2025-06-19	189.95	191.55	189.25	191.15	178.12	10,812,248
2025-06-18	188.60	189.35	187.70	189.35	176.44	15,179,584
2025-06-17	184.35	188.25	183.35	188.20	175.37	15,414,674
2025-06-16	183.75	187.25	183.45	185.00	172.38	20,486,975
2025-06-13	183.75	186.87	182.85	184.05	171.50	19,481,909
2025-06-12	180.00	188.40	179.55	185.45	172.80	35,377,504
2025-06-11	177.00	181.25	176.67	180.80	168.47	20,343,169
2025-06-10	176.70	178.00	175.72	176.30	164.28	11,779,637
2025-06-09	176.95	178.35	175.30	175.95	163.95	9,327,256
2025-06-06	179.40	181.15	177.50	178.00	165.86	14,820,787
2025-06-05	176.90	179.50	176.30	179.30	167.07	11,486,804
2025-06-04	176.00	176.95	174.80	176.95	164.88	11,226,569
2025-06-03	178.40	178.70	175.10	176.50	164.46	10,905,752
2025-06-02	178.65	179.80	177.80	179.00	166.79	11,227,317
2025-05-30	175.60	179.49	174.75	179.45	167.21	106,001,632
2025-05-29	171.85	174.45	171.59	173.95	162.09	7,688,891
2025-05-28	173.75	175.73	173.00	174.70	162.79	17,737,344
2025-05-27	172.95	176.85	172.60	173.70	161.86	14,069,167
2025-05-23	174.70	179.80	171.50	173.00	161.20	18,217,578
2025-05-22	167.00	175.35	160.35	175.35	163.39	34,228,341
2025-05-21	169.10	169.55	166.80	169.25	157.71	20,514,360

← NewerPage 6 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.