BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	147.80	148.20	146.55	147.00	136.98	9,854,145
2025-02-19	146.75	148.25	144.90	147.45	137.40	14,733,818
2025-02-18	145.85	147.60	141.70	147.15	137.12	42,957,534
2025-02-17	151.45	152.05	150.70	151.55	141.22	6,221,778
2025-02-14	151.15	151.70	149.80	151.35	141.03	15,766,068
2025-02-13	151.85	152.50	150.15	150.80	140.52	8,769,410
2025-02-12	151.20	152.57	150.85	151.40	141.08	10,780,245
2025-02-11	150.00	151.10	149.35	150.50	140.24	21,657,963
2025-02-10	148.65	150.58	148.65	149.65	139.45	11,634,435
2025-02-07	149.15	150.10	146.62	149.00	138.84	22,357,051
2025-02-06	145.95	149.35	145.40	148.85	138.70	19,195,299
2025-02-05	141.95	145.50	141.75	145.20	135.30	16,146,347
2025-02-04	143.00	143.80	140.50	141.85	132.18	13,113,467
2025-02-03	140.20	143.75	140.05	143.55	133.76	15,646,947
2025-01-31	143.35	144.40	141.00	141.90	132.22	23,117,831
2025-01-30	146.00	146.15	139.35	143.65	133.85	30,534,368
2025-01-29	143.30	146.39	142.80	146.00	136.04	17,285,661
2025-01-28	140.35	144.15	139.95	143.50	133.71	12,919,036
2025-01-27	139.30	141.70	139.08	140.30	130.73	14,217,783
2025-01-24	141.10	141.85	138.95	139.40	129.89	15,545,913
2025-01-23	141.90	142.60	140.15	141.10	131.48	12,215,103
2025-01-22	140.95	142.90	140.40	141.85	132.18	14,191,299
2025-01-21	141.05	142.05	139.60	141.45	131.80	15,946,286
2025-01-20	141.85	143.10	141.20	142.15	132.46	9,602,268
2025-01-17	141.30	143.10	141.20	142.45	132.74	20,257,803
2025-01-16	140.65	141.40	138.05	140.60	131.01	11,720,163
2025-01-15	139.65	141.15	138.70	140.60	131.01	26,036,449
2025-01-14	139.25	140.58	138.55	138.60	129.15	14,181,682
2025-01-13	138.05	139.90	137.30	138.85	129.38	12,749,028
2025-01-10	143.25	143.75	137.65	138.30	128.87	14,704,474
2025-01-09	143.85	145.65	143.15	143.45	133.67	14,278,002
2025-01-08	144.95	146.15	141.70	143.75	133.95	24,763,166
2025-01-07	147.60	148.02	145.10	145.50	135.58	13,215,656
2025-01-06	145.65	148.10	145.00	147.85	137.77	16,255,668
2025-01-03	147.25	148.10	145.90	145.90	135.95	7,211,624
2025-01-02	144.30	147.55	144.00	147.20	137.16	9,254,282
2024-12-31	142.95	144.60	142.70	144.05	134.23	4,972,440
2024-12-30	143.90	144.20	142.75	143.35	133.57	7,325,624
2024-12-27	143.80	144.65	142.75	144.30	134.46	8,378,961
2024-12-24	143.50	145.20	143.05	144.00	134.18	4,139,038
2024-12-23	145.30	145.35	143.75	144.80	132.69	8,414,877
2024-12-20	145.60	146.32	143.15	145.00	132.87	40,023,432
2024-12-19	146.15	149.80	145.50	146.40	134.16	19,791,150
2024-12-18	147.85	148.15	146.25	147.15	134.84	12,692,614
2024-12-17	148.00	148.60	145.30	147.40	135.07	17,057,776
2024-12-16	151.25	152.30	149.65	149.65	137.13	11,172,432
2024-12-13	151.00	152.80	151.00	151.25	138.60	6,830,074
2024-12-12	152.35	153.45	150.90	151.20	138.55	13,993,954
2024-12-11	153.40	154.00	151.52	152.00	139.29	13,881,486
2024-12-10	152.75	154.50	149.10	154.05	141.17	12,378,279
2024-12-09	157.65	158.45	155.55	155.55	142.54	13,096,922
2024-12-06	158.60	159.30	156.80	157.45	144.28	132,271,349
2024-12-05	156.30	159.65	155.30	158.80	145.52	12,837,732
2024-12-04	157.00	158.00	155.25	155.40	142.40	17,093,149
2024-12-03	159.65	161.90	155.60	156.70	143.59	14,327,276
2024-12-02	159.80	161.95	159.55	160.90	147.44	28,481,798
2024-11-29	158.95	159.83	157.65	159.30	145.98	18,590,224
2024-11-28	158.45	159.57	158.10	159.25	145.93	9,495,595
2024-11-27	156.75	159.80	156.30	158.50	145.24	17,136,345
2024-11-26	155.00	157.10	154.74	156.15	143.09	11,802,134

← NewerPage 8 of 22 · 1,262 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.