BT Group plc BT.A
LSE · United Kingdom · Communications
GBp 189.15-2.85 (-1.48%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 189.75 | -1.17% | GBp 189.60 | GBp 192.02 | GBp 186.90 | 7.99M |
| 2026-09-30 | GBp 192.00 | -2.04% | GBp 196.05 | GBp 196.75 | GBp 190.78 | 18.24M |
| 2026-09-29 | GBp 196.00 | +0.80% | GBp 194.35 | GBp 196.45 | GBp 190.98 | 55.75M |
| 2026-09-28 | GBp 194.45 | -1.07% | GBp 198.20 | GBp 198.85 | GBp 194.45 |
| 10.85M |
| 2026-09-25 | GBp 196.55 | +1.63% | GBp 193.85 | GBp 197.00 | GBp 192.95 | 11.82M |
| 2026-09-24 | GBp 193.40 | +0.81% | GBp 192.45 | GBp 195.10 | GBp 191.05 | 10.35M |
| 2026-09-23 | GBp 191.85 | +0.21% | GBp 191.60 | GBp 191.98 | GBp 187.15 | 20.49M |
| 2026-09-22 | GBp 191.45 | -3.84% | GBp 199.40 | GBp 200.00 | GBp 191.45 | 25.46M |
| 2026-09-21 | GBp 199.10 | +1.14% | GBp 197.00 | GBp 201.40 | GBp 195.45 | 15.46M |
| 2026-09-18 | GBp 196.85 | -5.45% | GBp 206.60 | GBp 206.85 | GBp 195.88 | 39.18M |
| 2026-09-17 | GBp 208.20 | +1.17% | GBp 205.90 | GBp 209.38 | GBp 205.80 | 14.73M |
| 2026-09-16 | GBp 205.80 | +1.03% | GBp 203.50 | GBp 206.00 | GBp 203.10 | 9.51M |
| 2026-09-15 | GBp 203.70 | -0.49% | GBp 203.70 | GBp 204.90 | GBp 202.40 | 8.22M |
| 2026-09-14 | GBp 204.70 | +1.59% | GBp 202.50 | GBp 206.24 | GBp 201.50 | 13.14M |
| 2026-09-11 | GBp 201.50 | +0.75% | GBp 200.80 | GBp 204.65 | GBp 199.95 | 11.24M |
| 2026-09-10 | GBp 200.00 | +1.09% | GBp 199.25 | GBp 200.70 | GBp 197.23 | 12.79M |
| 2026-09-09 | GBp 197.85 | -0.63% | GBp 200.00 | GBp 201.40 | GBp 197.00 | 23.60M |
| 2026-09-08 | GBp 199.10 | -0.15% | GBp 199.45 | GBp 201.10 | GBp 198.60 | 9.13M |
| 2026-09-07 | GBp 199.40 | -1.24% | GBp 201.00 | GBp 202.57 | GBp 199.40 | 7.35M |
| 2026-09-04 | GBp 201.90 | -0.69% | GBp 203.70 | GBp 204.10 | GBp 201.10 | 11.23M |
| 2026-09-03 | GBp 203.30 | -0.29% | GBp 203.50 | GBp 207.80 | GBp 202.90 | 7.68M |
| 2026-09-02 | GBp 203.90 | -0.63% | GBp 206.30 | GBp 207.60 | GBp 200.20 | 19.87M |
| 2026-09-01 | GBp 205.20 | -0.05% | GBp 201.80 | GBp 207.70 | GBp 201.00 | 8.94M |
| 2026-08-28 | GBp 205.30 | -0.44% | GBp 207.00 | GBp 207.70 | GBp 204.62 | 18.52M |
| 2026-08-27 | GBp 206.20 | +0.59% | GBp 204.50 | GBp 206.30 | GBp 202.80 | 9.34M |
| 2026-08-26 | GBp 205.00 | -0.77% | GBp 206.60 | GBp 207.00 | GBp 205.00 | 10.06M |
| 2026-08-25 | GBp 206.60 | +0.54% | GBp 205.70 | GBp 206.70 | GBp 204.10 | 7.27M |
| 2026-08-24 | GBp 205.50 | +0.78% | GBp 204.90 | GBp 210.87 | GBp 203.80 | 8.42M |
| 2026-08-21 | GBp 203.90 | +1.04% | GBp 203.60 | GBp 204.90 | GBp 202.01 | 12.96M |
| 2026-08-20 | GBp 201.80 | -0.74% | GBp 202.90 | GBp 203.00 | GBp 200.30 | 7.17M |
| 2026-08-19 | GBp 203.30 | +0.79% | GBp 202.00 | GBp 204.20 | GBp 201.40 | 9.18M |
| 2026-08-18 | GBp 201.70 | +1.71% | GBp 199.55 | GBp 204.10 | GBp 199.10 | 15.13M |
| 2026-08-17 | GBp 198.30 | -1.00% | GBp 200.00 | GBp 201.60 | GBp 198.15 | 4.95M |
| 2026-08-14 | GBp 200.30 | +1.65% | GBp 197.75 | GBp 201.30 | GBp 196.85 | 10.31M |
| 2026-08-13 | GBp 197.05 | +1.03% | GBp 195.35 | GBp 197.50 | GBp 195.14 | 9.27M |
| 2026-08-12 | GBp 195.05 | -0.48% | GBp 195.00 | GBp 196.95 | GBp 194.65 | 8.62M |
| 2026-08-11 | GBp 196.00 | +0.51% | GBp 194.60 | GBp 197.75 | GBp 194.60 | 10.51M |
| 2026-08-10 | GBp 195.00 | -2.16% | GBp 198.85 | GBp 198.85 | GBp 194.35 | 11.32M |
| 2026-08-07 | GBp 199.30 | -0.35% | GBp 200.40 | GBp 200.80 | GBp 197.00 | 13.69M |
| 2026-08-06 | GBp 200.00 | -0.60% | GBp 196.95 | GBp 201.70 | GBp 196.20 | 12.31M |
| 2026-08-05 | GBp 201.20 | -0.49% | GBp 204.20 | GBp 205.50 | GBp 200.90 | 27.79M |
| 2026-08-04 | GBp 202.20 | -0.44% | GBp 202.70 | GBp 204.90 | GBp 201.80 | 26.50M |
| 2026-08-03 | GBp 203.10 | +0.89% | GBp 200.00 | GBp 204.40 | GBp 199.25 | 10.74M |
| 2026-07-31 | GBp 201.30 | -1.32% | GBp 203.40 | GBp 204.10 | GBp 198.85 | 16.56M |
| 2026-07-30 | GBp 204.00 | -0.73% | GBp 204.30 | GBp 206.70 | GBp 203.50 | 11.41M |
| 2026-07-29 | GBp 205.50 | +0.54% | GBp 205.30 | GBp 206.20 | GBp 202.50 | 10.59M |
| 2026-07-28 | GBp 204.40 | +2.79% | GBp 200.30 | GBp 205.42 | GBp 198.24 | 19.58M |
| 2026-07-27 | GBp 198.85 | +3.03% | GBp 195.70 | GBp 200.20 | GBp 193.90 | 13.47M |
| 2026-07-24 | GBp 193.00 | -0.41% | GBp 192.60 | GBp 194.25 | GBp 189.55 | 11.77M |
| 2026-07-23 | GBp 193.80 | -1.02% | GBp 194.45 | GBp 196.65 | GBp 191.35 | 18.96M |
| 2026-07-22 | GBp 195.80 | +1.79% | GBp 192.00 | GBp 198.10 | GBp 190.85 | 14.36M |
| 2026-07-21 | GBp 192.35 | -2.24% | GBp 192.85 | GBp 195.80 | GBp 192.00 | 17.71M |
| 2026-07-20 | GBp 196.75 | -0.61% | GBp 196.45 | GBp 196.90 | GBp 195.20 | 11.71M |
| 2026-07-17 | GBp 197.95 | +2.33% | GBp 193.70 | GBp 199.35 | GBp 193.20 | 20.12M |
| 2026-07-16 | GBp 193.45 | -0.49% | GBp 192.70 | GBp 194.50 | GBp 192.00 | 14.24M |
| 2026-07-15 | GBp 194.40 | -2.21% | GBp 196.50 | GBp 196.66 | GBp 193.55 | 15.65M |
| 2026-07-14 | GBp 198.80 | +0.84% | GBp 197.00 | GBp 200.70 | GBp 197.00 | 19.07M |
| 2026-07-13 | GBp 197.15 | +3.74% | GBp 190.80 | GBp 197.15 | GBp 190.65 | 13.07M |
| 2026-07-10 | GBp 190.05 | +1.63% | GBp 188.60 | GBp 191.25 | GBp 188.30 | 10.16M |
| 2026-07-09 | GBp 187.00 | -0.67% | GBp 187.40 | GBp 187.95 | GBp 185.05 | 10.35M |
| 2026-07-08 | GBp 188.26 | -0.97% | GBp 189.45 | GBp 190.35 | GBp 186.85 | 12.54M |
| 2026-07-07 | GBp 190.10 | +1.66% | GBp 187.65 | GBp 191.20 | GBp 187.61 | 14.58M |
| 2026-07-06 | GBp 187.00 | -0.77% | GBp 188.20 | GBp 188.45 | GBp 186.30 | 10.40M |
| 2026-07-03 | GBp 188.45 | +0.43% | GBp 188.40 | GBp 189.65 | GBp 187.35 | 6.51M |
| 2026-07-02 | GBp 187.65 | +0.64% | GBp 186.05 | GBp 189.10 | GBp 186.05 | 9.74M |
| 2026-07-01 | GBp 186.45 | -1.92% | GBp 190.10 | GBp 190.80 | GBp 183.70 | 30.76M |
| 2026-06-30 | GBp 190.10 | -3.11% | GBp 195.70 | GBp 196.00 | GBp 188.40 | 19.73M |
| 2026-06-29 | GBp 196.20 | +0.62% | GBp 197.40 | GBp 199.65 | GBp 194.70 | 18.52M |
| 2026-06-26 | GBp 195.00 | +1.64% | GBp 192.45 | GBp 195.00 | GBp 190.55 | 27.67M |
| 2026-06-25 | GBp 191.85 | -2.14% | GBp 195.40 | GBp 196.90 | GBp 191.85 | 17.59M |
| 2026-06-24 | GBp 196.05 | -0.41% | GBp 196.55 | GBp 197.35 | GBp 193.50 | 12.78M |
| 2026-06-23 | GBp 196.85 | +2.26% | GBp 191.35 | GBp 197.65 | GBp 190.65 | 24.40M |
| 2026-06-22 | GBp 192.50 | -1.64% | GBp 195.60 | GBp 196.05 | GBp 191.25 | 28.99M |
| 2026-06-19 | GBp 195.70 | +0.23% | GBp 197.20 | GBp 197.20 | GBp 193.30 | 57.00M |
| 2026-06-18 | GBp 195.25 | -0.36% | GBp 195.95 | GBp 197.25 | GBp 192.60 | 23.70M |
| 2026-06-17 | GBp 195.95 | -0.56% | GBp 196.50 | GBp 197.35 | GBp 191.85 | 23.28M |
| 2026-06-16 | GBp 197.05 | -2.69% | GBp 202.10 | GBp 203.20 | GBp 197.05 | 28.40M |
| 2026-06-15 | GBp 202.50 | -3.34% | GBp 210.00 | GBp 210.06 | GBp 202.20 | 36.52M |
| 2026-06-12 | GBp 209.50 | +1.65% | GBp 206.60 | GBp 209.70 | GBp 204.90 | 14.29M |
| 2026-06-11 | GBp 206.10 | +1.68% | GBp 201.40 | GBp 206.10 | GBp 201.40 | 24.36M |
| 2026-06-10 | GBp 202.70 | +2.66% | GBp 202.40 | GBp 202.70 | GBp 196.85 | 19.85M |
| 2026-06-09 | GBp 197.45 | -3.45% | GBp 203.00 | GBp 204.50 | GBp 187.25 | 23.90M |
| 2026-06-08 | GBp 204.50 | +1.49% | GBp 202.30 | GBp 204.70 | GBp 201.90 | 10.11M |
| 2026-06-05 | GBp 201.50 | -0.05% | GBp 202.40 | GBp 204.50 | GBp 201.10 | 12.94M |
| 2026-06-04 | GBp 201.60 | -0.69% | GBp 202.50 | GBp 207.30 | GBp 201.30 | 12.56M |
| 2026-06-03 | GBp 203.00 | -0.78% | GBp 204.50 | GBp 206.50 | GBp 200.50 | 28.27M |
| 2026-06-02 | GBp 204.60 | -0.49% | GBp 206.00 | GBp 207.10 | GBp 203.50 | 13.56M |
| 2026-06-01 | GBp 205.60 | -1.53% | GBp 209.70 | GBp 210.60 | GBp 204.20 | 15.24M |
| 2026-05-29 | GBp 208.80 | -0.33% | GBp 210.40 | GBp 211.30 | GBp 206.20 | 42.37M |
| 2026-05-28 | GBp 209.50 | -3.46% | GBp 216.90 | GBp 217.50 | GBp 205.66 | 26.26M |