BT Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	209.20	209.80	206.94	208.00	208.00	10,008,154
2026-10-16	205.30	210.00	205.30	209.70	209.70	15,477,700
2026-10-15	200.10	208.25	199.95	206.90	206.90	36,333,955
2026-10-14	199.00	199.60	197.00	198.45	198.45	19,915,023
2026-10-13	196.05	198.85	195.65	198.75	198.75	14,459,442
2026-10-12	193.50	194.80	192.75	194.70	194.70	8,200,233
2026-10-09	196.35	196.35	190.64	192.75	192.75	21,944,818
2026-10-08	197.30	199.25	195.45	197.45	197.45	20,293,446
2026-10-07	196.40	199.30	195.83	198.45	198.45	18,061,290
2026-10-06	198.80	200.10	193.00	195.25	195.25	21,857,097
2026-10-05	196.70	201.00	196.60	199.00	199.00	15,280,167
2026-10-02	191.05	199.85	190.85	196.30	196.30	18,883,570
2026-10-01	189.60	192.02	186.75	190.85	190.85	21,995,572
2026-09-30	196.05	196.75	190.78	192.00	192.00	18,237,673
2026-09-29	194.35	196.45	190.98	196.00	196.00	55,746,546
2026-09-28	198.20	198.85	194.45	194.45	194.45	10,848,484
2026-09-25	193.85	197.00	192.95	196.55	196.55	11,816,369
2026-09-24	192.45	195.10	191.05	193.40	193.40	10,353,938
2026-09-23	191.60	191.98	187.15	191.85	191.85	20,491,603
2026-09-22	199.40	200.00	191.45	191.45	191.45	25,459,924
2026-09-21	197.00	201.40	195.45	199.10	199.10	15,456,810
2026-09-18	206.60	206.85	195.88	196.85	196.85	39,180,990
2026-09-17	205.90	209.38	205.80	208.20	208.20	14,734,043
2026-09-16	203.50	206.00	203.10	205.80	205.80	9,513,208
2026-09-15	203.70	204.90	202.40	203.70	203.70	8,220,209
2026-09-14	202.50	206.24	201.50	204.70	204.70	13,142,000
2026-09-11	200.80	204.65	199.95	201.50	201.50	11,244,596
2026-09-10	199.25	200.70	197.23	200.00	200.00	12,790,613
2026-09-09	200.00	201.40	197.00	197.85	197.85	23,597,290
2026-09-08	199.45	201.10	198.60	199.10	199.10	9,128,752
2026-09-07	201.00	202.57	199.40	199.40	199.40	7,350,653
2026-09-04	203.70	204.10	201.10	201.90	201.90	11,227,171
2026-09-03	203.50	207.80	202.90	203.30	203.30	7,677,591
2026-09-02	206.30	207.60	200.20	203.90	203.90	19,872,091
2026-09-01	201.80	207.70	201.00	205.20	205.20	8,943,608
2026-08-28	207.00	207.70	204.62	205.30	205.30	18,524,531
2026-08-27	204.50	206.30	202.80	206.20	206.20	9,336,067
2026-08-26	206.60	207.00	205.00	205.00	205.00	10,062,255
2026-08-25	205.70	206.70	204.10	206.60	206.60	7,270,302
2026-08-24	204.90	210.87	203.80	205.50	205.50	8,416,871
2026-08-21	203.60	204.90	202.01	203.90	203.90	12,958,986
2026-08-20	202.90	203.00	200.30	201.80	201.80	7,174,718
2026-08-19	202.00	204.20	201.40	203.30	203.30	9,184,647
2026-08-18	199.55	204.10	199.10	201.70	201.70	15,125,148
2026-08-17	200.00	201.60	198.15	198.30	198.30	4,946,251
2026-08-14	197.75	201.30	196.85	200.30	200.30	10,311,662
2026-08-13	195.35	197.50	195.14	197.05	197.05	9,273,436
2026-08-12	195.00	196.95	194.65	195.05	195.05	8,618,233
2026-08-11	194.60	197.75	194.60	196.00	196.00	10,505,638
2026-08-10	198.85	198.85	194.35	195.00	195.00	11,322,642
2026-08-07	200.40	200.80	197.00	199.30	199.30	13,685,976
2026-08-06	196.95	201.70	196.20	200.00	200.00	12,307,878
2026-08-05	204.20	205.50	200.90	201.20	195.33	27,788,431
2026-08-04	202.70	204.90	201.80	202.20	196.30	26,502,726
2026-08-03	200.00	204.40	199.25	203.10	197.17	10,738,401
2026-07-31	203.40	204.10	198.85	201.30	195.43	16,559,326
2026-07-30	204.30	206.70	203.50	204.00	198.05	11,408,382
2026-07-29	205.30	206.20	202.50	205.50	199.50	10,588,927
2026-07-28	200.30	205.42	198.24	204.40	198.44	19,582,560
2026-07-27	195.70	200.20	193.90	198.85	193.05	13,470,893

Page 1 of 5 · 253 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.