BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	151.55	156.40	151.14	154.95	141.99	42,827,910
2024-11-22	148.35	152.00	148.35	151.25	138.60	28,953,794
2024-11-21	149.95	150.65	147.07	147.70	135.35	11,135,297
2024-11-20	150.00	150.80	148.45	149.85	137.32	18,829,182
2024-11-19	145.00	149.80	144.95	149.80	137.27	20,276,765
2024-11-18	141.75	144.75	141.75	144.75	132.64	10,990,949
2024-11-15	139.25	142.65	139.25	142.00	130.12	12,669,171
2024-11-14	137.05	140.25	136.65	140.00	128.29	15,571,213
2024-11-13	137.75	138.50	136.00	136.70	125.27	12,090,116
2024-11-12	139.50	140.40	137.75	137.85	126.32	14,323,653
2024-11-11	141.25	142.00	140.15	140.45	128.70	12,324,866
2024-11-08	136.20	140.35	136.00	140.00	128.29	19,219,469
2024-11-07	139.00	139.95	130.95	137.00	125.54	45,816,436
2024-11-06	148.55	148.68	141.02	142.10	130.22	44,029,437
2024-11-05	142.25	147.40	142.20	147.40	135.07	24,735,716
2024-11-04	140.25	143.85	139.90	142.15	130.26	12,869,361
2024-11-01	137.95	141.20	137.85	140.25	128.52	10,840,229
2024-10-31	138.50	139.30	137.20	138.25	126.69	15,790,406
2024-10-30	138.65	141.90	138.30	139.75	128.06	15,314,038
2024-10-29	143.45	143.55	138.92	139.40	127.74	14,033,688
2024-10-28	144.95	145.55	140.40	142.80	130.86	11,969,701
2024-10-25	144.95	145.25	143.65	144.40	132.32	14,173,658
2024-10-24	143.70	145.30	143.50	144.50	132.41	13,423,895
2024-10-23	143.95	144.25	142.35	142.90	130.95	9,458,792
2024-10-22	145.30	145.71	142.53	144.20	132.14	9,231,439
2024-10-21	146.00	146.85	145.40	145.95	133.74	8,326,919
2024-10-18	147.80	148.10	145.90	146.25	134.02	8,954,170
2024-10-17	146.35	148.21	145.60	148.20	135.81	15,571,800
2024-10-16	146.35	147.08	145.40	146.15	133.93	37,378,584
2024-10-15	146.20	146.83	144.35	145.55	133.38	17,653,604
2024-10-14	143.30	145.60	143.30	144.70	132.60	8,481,617
2024-10-11	145.45	145.60	143.20	144.10	132.05	8,467,932
2024-10-10	145.45	146.95	145.05	145.65	133.47	7,465,140
2024-10-09	145.00	146.85	144.75	145.80	133.61	8,251,007
2024-10-08	145.75	146.25	144.75	145.05	132.92	8,566,914
2024-10-07	145.35	147.05	144.10	146.15	133.93	9,527,071
2024-10-04	142.45	145.04	142.25	144.50	132.41	12,722,162
2024-10-03	144.30	144.70	141.75	142.50	130.58	8,829,109
2024-10-02	144.60	145.35	143.10	143.40	131.41	10,360,589
2024-10-01	147.90	148.00	144.50	144.75	132.64	12,724,307
2024-09-30	149.75	150.60	147.64	147.90	135.53	54,699,688
2024-09-27	149.50	151.48	149.25	150.55	137.96	12,606,477
2024-09-26	151.90	152.20	148.70	149.30	136.81	13,080,476
2024-09-25	149.00	151.95	148.55	150.40	137.82	17,421,944
2024-09-24	149.15	149.85	147.85	149.55	137.04	13,324,751
2024-09-23	146.05	148.61	145.91	148.10	135.71	14,907,787
2024-09-20	145.35	146.85	143.70	146.05	133.84	36,122,896
2024-09-19	148.95	149.50	145.28	146.55	134.29	16,842,209
2024-09-18	147.60	148.80	147.10	148.10	135.71	11,964,140
2024-09-17	148.45	149.35	147.25	147.70	135.35	12,475,214
2024-09-16	146.50	147.65	145.55	147.50	135.16	9,278,891
2024-09-13	145.50	148.20	144.77	147.15	134.84	28,675,734
2024-09-12	143.80	145.25	142.35	145.25	133.10	32,273,831
2024-09-11	141.25	143.06	140.61	142.65	130.72	32,249,827
2024-09-10	141.70	142.90	139.75	140.05	128.34	10,559,333
2024-09-09	144.15	144.60	142.48	142.95	130.99	12,427,276
2024-09-06	143.10	144.40	142.85	143.30	131.32	13,336,231
2024-09-05	140.55	144.30	140.25	143.20	131.22	15,306,648
2024-09-04	139.15	141.60	139.15	141.00	129.21	18,784,777
2024-09-03	139.55	142.80	139.25	140.45	128.70	18,390,846

← NewerPage 9 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.