BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	168.20	171.35	167.60	170.05	158.45	20,264,270
2025-05-19	166.90	168.50	165.30	167.80	156.36	18,188,252
2025-05-16	166.00	166.50	164.45	166.20	154.87	32,376,113
2025-05-15	162.15	165.15	159.80	165.15	153.89	22,374,679
2025-05-14	160.50	163.15	160.20	162.30	151.23	12,096,089
2025-05-13	163.05	163.95	160.40	161.45	150.44	12,101,813
2025-05-12	166.05	167.00	161.58	163.35	152.21	15,143,358
2025-05-09	161.80	166.41	161.80	165.25	153.98	10,137,006
2025-05-08	164.30	165.55	161.60	162.50	151.42	24,227,025
2025-05-07	164.35	167.35	162.68	166.45	155.10	26,104,217
2025-05-06	172.00	172.35	169.05	169.40	157.85	16,646,350
2025-05-02	174.20	174.65	170.80	171.05	159.39	12,464,417
2025-05-01	173.75	173.80	170.95	172.35	160.60	9,259,510
2025-04-30	173.10	174.32	172.60	173.80	161.95	20,047,786
2025-04-29	173.30	173.50	170.15	171.80	160.08	12,777,781
2025-04-28	167.80	172.30	167.65	171.95	160.22	17,498,038
2025-04-25	166.20	168.50	165.15	168.00	156.54	14,788,829
2025-04-24	166.60	167.20	164.60	166.60	155.24	10,058,039
2025-04-23	167.45	169.05	165.75	167.20	155.80	14,980,320
2025-04-22	165.60	168.75	164.60	168.20	156.73	17,035,816
2025-04-17	166.00	166.60	163.70	165.70	154.40	10,436,250
2025-04-16	167.25	168.50	165.40	166.85	155.47	14,981,717
2025-04-15	165.95	167.20	164.60	166.65	155.29	11,224,800
2025-04-14	161.95	166.15	161.15	165.45	154.17	16,818,016
2025-04-11	157.85	161.90	156.85	160.70	149.74	21,192,619
2025-04-10	156.60	159.00	155.45	157.10	146.39	21,313,021
2025-04-09	149.65	152.30	148.85	150.55	140.28	33,098,408
2025-04-08	155.50	156.55	149.50	151.30	140.98	33,862,414
2025-04-07	159.45	160.15	152.55	156.20	145.55	35,248,358
2025-04-04	173.95	174.40	162.05	163.85	152.68	29,674,336
2025-04-03	165.75	173.45	164.85	173.45	161.62	50,836,190
2025-04-02	166.20	167.45	164.70	166.55	155.19	18,019,238
2025-04-01	166.30	168.25	166.03	167.10	155.71	13,929,926
2025-03-31	165.55	165.85	163.10	165.85	154.54	19,677,940
2025-03-28	163.20	166.69	162.75	165.30	154.03	12,277,958
2025-03-27	164.20	165.18	161.60	162.80	151.70	12,410,801
2025-03-26	163.85	165.25	162.90	165.15	153.89	12,726,110
2025-03-25	164.05	165.60	162.50	163.35	152.21	13,803,346
2025-03-24	163.95	164.55	162.94	164.05	152.86	11,840,292
2025-03-21	161.90	164.80	161.30	164.35	153.14	46,203,984
2025-03-20	160.50	163.20	160.20	163.20	152.07	17,207,595
2025-03-19	161.10	161.30	159.37	159.90	149.00	14,034,615
2025-03-18	159.00	162.15	159.00	161.20	150.21	20,610,194
2025-03-17	157.25	159.25	156.75	158.70	147.88	28,049,324
2025-03-14	156.25	157.20	154.70	156.90	146.20	21,048,622
2025-03-13	153.15	156.40	152.80	156.40	145.73	28,939,398
2025-03-12	156.00	156.40	150.25	152.75	142.33	25,177,811
2025-03-11	159.70	161.00	156.00	156.30	145.64	19,887,271
2025-03-10	158.00	161.85	154.10	160.95	149.97	24,011,219
2025-03-07	152.05	160.85	151.70	160.25	149.32	24,854,782
2025-03-06	151.75	153.05	150.55	152.40	142.01	18,469,658
2025-03-05	155.05	155.65	151.25	151.25	140.94	18,772,483
2025-03-04	155.80	156.20	154.30	154.85	144.29	13,650,274
2025-03-03	159.45	160.15	156.00	156.30	145.64	12,280,964
2025-02-28	157.45	161.25	157.35	159.80	148.90	32,152,013
2025-02-27	154.25	157.60	154.15	157.60	146.85	13,203,835
2025-02-26	153.30	156.10	153.00	154.75	144.20	11,835,899
2025-02-25	152.45	155.15	152.30	154.30	143.78	11,813,722
2025-02-24	150.90	153.10	150.37	152.80	142.38	10,055,734
2025-02-21	147.45	150.60	146.85	150.60	140.33	14,663,417

← NewerPage 7 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.