Skip to main content
BT Group plc (LON:BT.A)
London flag London · Delayed Price · Currency is GBP · Price in GBX
203.80
-2.60 (-1.26%)
At close: Mar 9, 2026

BT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026203.70205.00201.10203.80203.80-1.26%10,576,272
Mar 6, 2026205.20207.90204.50206.40206.40-0.48%11,311,072
Mar 5, 2026207.30209.90206.67207.40207.400.44%11,556,870
Mar 4, 2026207.50209.20205.50206.50206.50-1.20%10,153,370
Mar 3, 2026210.70210.90205.30209.00209.00-1.14%18,464,956
Mar 2, 2026215.50218.90210.00211.40211.40-2.49%15,339,289
Feb 27, 2026207.90217.20206.00216.80216.804.28%31,288,570
Feb 26, 2026212.90214.60207.50207.90207.90-2.49%15,552,600
Feb 25, 2026209.30213.20206.90213.20213.201.86%12,178,640
Feb 24, 2026207.30211.20207.20209.30209.301.36%12,397,791
Feb 23, 2026203.80207.50202.90206.50206.501.67%10,207,040
Feb 20, 2026203.10203.90201.70203.10203.10-10,373,320
Feb 19, 2026204.60205.50202.20203.10203.10-0.10%10,059,329
Feb 18, 2026208.80209.40202.00203.30203.30-2.45%9,909,430
Feb 17, 2026208.40210.00206.60208.40208.400.82%13,226,567
Feb 16, 2026209.80210.60206.70206.70206.70-1.71%8,332,226
Feb 13, 2026209.90212.80208.00210.30210.300.05%15,050,412
Feb 12, 2026204.50210.20200.80210.20210.203.04%14,150,065
Feb 11, 2026200.50205.40199.00204.00204.002.51%19,263,383
Feb 10, 2026201.20203.90199.00199.00199.00-1.19%14,434,700
Feb 9, 2026207.30207.80198.10201.40201.40-2.52%15,253,146
Feb 6, 2026206.10207.50204.20206.60206.600.05%15,515,628
Feb 5, 2026209.70213.10202.00206.50206.500.73%27,513,699
Feb 4, 2026194.00205.00193.80205.00205.005.67%35,031,670
Feb 3, 2026192.60197.60191.20194.00194.000.73%19,974,700
Feb 2, 2026192.80193.75191.40192.60192.600.65%15,295,990
Jan 30, 2026190.85191.35188.80191.35191.350.90%13,632,880
Jan 29, 2026189.35190.40187.40189.65189.65-11,075,498
Jan 28, 2026186.20189.90184.50189.65189.651.36%14,062,318
Jan 27, 2026183.20187.10182.20187.10187.102.35%58,313,190
Jan 26, 2026188.25188.50182.40182.80182.80-2.90%26,388,677
Jan 23, 2026187.50188.50186.80188.25188.250.75%14,537,353
Jan 22, 2026185.00189.30183.20186.85186.851.52%10,688,840
Jan 21, 2026184.05186.05182.75184.05184.05-0.62%11,854,783
Jan 20, 2026185.45187.30184.05185.20185.20-0.11%40,597,146
Jan 19, 2026178.70186.10178.10185.40185.403.60%14,825,790
Jan 16, 2026181.25181.35178.25178.95178.95-1.08%19,479,432
Jan 15, 2026183.05183.55180.70180.90180.90-1.50%12,880,971
Jan 14, 2026181.15183.65178.75183.65183.651.80%8,911,075
Jan 13, 2026180.05181.80179.25180.40180.400.11%9,449,860
Jan 12, 2026180.60181.15178.70180.20180.20-0.52%6,884,759
Jan 9, 2026182.00183.05180.90181.15181.15-0.96%8,105,407
Jan 8, 2026181.15182.90178.50182.90182.900.49%10,728,526
Jan 7, 2026181.50183.25179.93182.00182.000.19%9,673,562
Jan 6, 2026183.05183.85181.15181.65181.650.22%9,251,424
Jan 5, 2026184.05184.65177.85181.25181.25-1.36%11,122,161
Jan 2, 2026184.50185.65181.70183.75183.75-0.16%8,129,856
Dec 31, 2025184.80184.80183.30184.05184.050.19%2,633,773
Dec 30, 2025182.70184.00181.25183.70183.700.44%6,205,220
Dec 29, 2025181.65183.20180.80182.90182.90-1.03%6,014,083
Dec 24, 2025184.55186.47184.10184.80182.35-0.14%2,289,067
Dec 23, 2025182.55185.50182.00185.05182.601.54%7,368,155
Dec 22, 2025182.80183.15180.20182.25179.83-0.60%7,068,684
Dec 19, 2025184.40185.45182.15183.35180.92-1.29%26,160,270
Dec 18, 2025184.80187.30184.16185.75183.290.35%8,644,893
Dec 17, 2025183.85186.10182.65185.10182.651.48%11,703,400
Dec 16, 2025185.00185.40181.85182.40179.98-1.38%10,149,190
Dec 15, 2025180.60184.95180.40184.95182.502.49%21,220,000
Dec 12, 2025177.10181.30176.50180.45178.062.09%10,616,110
Dec 11, 2025176.55177.35175.25176.75174.410.40%6,255,562
Dec 10, 2025177.80178.70176.05176.05173.72-1.62%10,084,720
Dec 9, 2025176.95180.45176.75178.95176.581.10%15,403,480
Dec 8, 2025177.50178.55177.00177.00174.65-0.53%7,341,741
Dec 5, 2025179.25179.80177.95177.95175.59-0.84%8,001,457
Dec 4, 2025177.15179.95176.05179.45177.071.53%16,049,590
Dec 3, 2025177.85177.85175.35176.75174.41-0.90%12,673,780
Dec 2, 2025177.65179.25177.10178.35175.990.76%10,293,150
Dec 1, 2025180.80180.80175.90177.00174.65-2.18%10,803,780
Nov 28, 2025180.50181.60178.59180.95178.550.19%11,776,810
Nov 27, 2025181.55182.00178.90180.60178.21-0.41%8,611,668
Nov 26, 2025177.30181.65177.03181.35178.951.85%27,529,320
Nov 25, 2025174.30178.75173.00178.05175.691.66%15,892,960
Nov 24, 2025177.15177.45174.20175.15172.83-0.85%19,332,090
Nov 21, 2025175.30178.00174.80176.65174.310.23%24,908,320
Nov 20, 2025175.70176.25174.15176.25173.910.95%37,632,360
Nov 19, 2025177.35177.90174.60174.60172.29-1.36%8,821,079
Nov 18, 2025177.60177.90176.00177.00174.65-0.95%32,634,730
Nov 17, 2025177.20178.90175.45178.70176.331.25%11,002,790
Nov 14, 2025179.15179.35175.00176.50174.16-1.64%14,283,880
Nov 13, 2025178.25180.70178.15179.45177.070.39%7,641,497
Nov 12, 2025179.70181.10177.50178.75176.38-0.91%12,502,850
Nov 11, 2025179.65181.50178.40180.40178.011.86%11,958,370
Nov 10, 2025178.65179.40174.60177.10174.75-1.25%13,364,250
Nov 7, 2025180.65182.05173.90179.35176.97-1.16%22,737,310
Nov 6, 2025179.20189.95178.75181.45179.040.83%36,741,950
Nov 5, 2025180.15181.95179.40179.95177.56-19,043,210
Nov 4, 2025182.00182.55179.05179.95177.56-1.67%15,818,690
Nov 3, 2025185.40186.90182.45183.00180.57-1.48%14,188,840
Oct 31, 2025182.85185.75182.00185.75183.291.28%20,599,610
Oct 30, 2025184.15185.45182.55183.40180.970.05%17,113,710
Oct 29, 2025184.25185.15181.95183.30180.87-0.49%13,793,420
Oct 28, 2025187.55188.00182.35184.20181.76-1.37%37,019,180
Oct 27, 2025186.85186.95184.15186.75184.27-0.11%8,778,538
Oct 24, 2025186.70187.35184.70186.95184.470.03%45,106,470
Oct 23, 2025188.15188.55186.40186.90184.42-0.53%7,552,556
Oct 22, 2025187.15188.01183.85187.90185.410.89%20,045,950
Oct 21, 2025186.80186.95184.45186.25183.780.19%47,802,660
Oct 20, 2025184.75186.80184.30185.90183.440.76%12,398,100
Oct 17, 2025180.90184.90179.05184.50182.051.37%16,715,320
Oct 16, 2025184.70184.90180.65182.00179.59-1.54%10,414,090