Skip to main content
BT Group plc (BST:BTQ)
Germany flag Germany · Delayed Price · Currency is EUR
2.040
0.00 (0.00%)
At close: Dec 4, 2025

BT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.062.062.062.062.060.98%-
Dec 4, 20252.022.042.002.042.04--
Dec 3, 20252.022.042.002.042.04--
Dec 2, 20252.002.042.002.042.040.99%-
Dec 1, 20252.042.042.002.022.02-0.98%-
Nov 28, 20252.062.062.022.042.04--
Nov 27, 20252.062.062.042.042.04-1.92%-
Nov 26, 20252.022.082.022.082.081.96%-
Nov 25, 20252.002.042.002.042.040.99%-
Nov 24, 20252.002.021.982.022.021.00%-
Nov 21, 20251.962.001.962.002.00-1,000
Nov 20, 20251.982.021.972.002.001.01%1,100
Nov 19, 20251.982.001.981.981.98-1.00%-
Nov 18, 20251.982.001.982.002.00-0.99%1,000
Nov 17, 20252.022.022.002.022.02--
Nov 14, 20252.002.021.982.022.02--
Nov 13, 20252.022.022.002.022.02-0.98%-
Nov 12, 20252.042.042.002.042.04-0.97%-
Nov 11, 20252.042.062.022.062.06--
Nov 10, 20251.982.061.982.062.064.04%-
Nov 7, 20252.062.061.981.981.98-4.81%-
Nov 6, 20252.002.082.002.082.081.96%-
Nov 5, 20252.062.062.022.042.04-1.92%-
Nov 4, 20252.042.082.022.082.08--
Nov 3, 20252.082.102.082.082.08-0.95%-
Oct 31, 20252.062.102.062.102.101.94%-
Oct 30, 20252.062.062.062.062.06-1.90%-
Oct 29, 20252.102.102.102.102.10-0.94%-
Oct 28, 20252.142.142.122.122.12-1.85%-
Oct 27, 20252.122.162.122.162.161.89%-
Oct 24, 20252.142.142.122.122.12-0.93%4,000
Oct 23, 20252.122.142.122.142.14--
Oct 22, 20252.122.142.122.142.140.94%-
Oct 21, 20252.142.142.122.122.12-0.93%-
Oct 20, 20252.102.142.102.142.140.94%-
Oct 17, 20252.062.122.062.122.121.92%-
Oct 16, 20252.102.102.082.082.08-0.95%-
Oct 15, 20252.122.122.082.102.10-0.94%-
Oct 14, 20252.102.122.082.122.12--
Oct 13, 20252.122.122.102.122.120.95%-
Oct 10, 20252.122.122.102.102.10-0.94%-
Oct 9, 20252.102.122.102.122.12--
Oct 8, 20252.062.122.062.122.121.92%-
Oct 7, 20252.082.082.082.082.08-0.95%-
Oct 6, 20252.102.102.102.102.10-0.94%2,900
Oct 3, 20252.122.122.082.122.12-0.93%-
Oct 2, 20252.162.162.122.142.140.94%1,000
Oct 1, 20252.182.182.122.122.12-3.64%3,000
Sep 30, 20252.182.202.142.202.20-0.90%1,000
Sep 29, 20252.242.282.222.222.22-1.77%3,000
Sep 26, 20252.242.262.222.262.26-1,000
Sep 25, 20252.242.262.222.262.26-8,090
Sep 24, 20252.222.262.222.262.260.89%100
Sep 23, 20252.242.262.242.242.24-0.88%600
Sep 22, 20252.262.262.222.262.26-62,843
Sep 19, 20252.302.302.262.262.26-0.88%-
Sep 18, 20252.262.282.262.282.28--
Sep 17, 20252.202.282.202.282.28-0.87%100
Sep 16, 20252.342.342.302.302.30-1.71%-
Sep 15, 20252.362.362.322.342.34-0.85%21,000
Sep 12, 20252.342.362.342.362.36--
Sep 11, 20252.382.382.342.362.361.72%500
Sep 10, 20252.322.322.322.322.320.87%-
Sep 9, 20252.342.342.302.302.30-2.54%-
Sep 8, 20252.342.362.342.362.36-1,330
Sep 5, 20252.322.362.322.362.360.85%-
Sep 4, 20252.382.382.342.342.34-2.50%-
Sep 3, 20252.402.402.362.402.40-0.83%-
Sep 2, 20252.442.442.382.422.42-1.63%4,000
Sep 1, 20252.482.482.442.462.46-1.60%-
Aug 29, 20252.442.502.442.502.500.81%-
Aug 28, 20252.462.502.462.482.480.81%-
Aug 27, 20252.482.482.462.462.46-0.81%-
Aug 26, 20252.402.502.402.482.483.33%21,000
Aug 25, 20252.422.422.402.402.40-2.44%600
Aug 22, 20252.402.462.402.462.460.82%-
Aug 21, 20252.442.442.442.442.44-0.81%-
Aug 20, 20252.422.462.422.462.460.82%-
Aug 19, 20252.462.462.422.442.44-2,200
Aug 18, 20252.402.442.402.442.44-1.61%-
Aug 15, 20252.482.482.482.482.482.48%-
Aug 14, 20252.422.422.422.422.42--
Aug 13, 20252.422.422.422.422.421.68%-
Aug 12, 20252.382.382.382.382.38-1.65%-
Aug 11, 20252.342.422.342.422.422.54%427
Aug 8, 20252.362.362.362.362.360.85%-
Aug 7, 20252.342.342.342.342.34-3.31%-
Aug 6, 20252.382.422.382.422.351.68%-
Aug 5, 20252.422.422.382.382.31-1.65%-
Aug 4, 20252.382.422.382.422.351.68%-
Aug 1, 20252.362.382.362.382.31--
Jul 31, 20252.382.382.382.382.31-0.83%-
Jul 30, 20252.402.402.382.402.33-0.83%-
Jul 29, 20252.422.422.382.422.35-0.82%37,500
Jul 28, 20252.522.522.422.442.37-3.17%1,000
Jul 25, 20252.482.542.482.522.45-10,478
Jul 24, 20252.282.522.282.522.459.57%23,600
Jul 23, 20252.302.302.282.302.24--
Jul 22, 20252.282.302.282.302.24--
Jul 21, 20252.242.302.242.302.241.77%-