BT Group plc (LON:BT.A)
London
· Delayed Price · Currency is GBP · Price in GBp 177.95
-1.50 (-0.84%)
At close: Dec 5, 2025
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 179.25 | 179.70 | 177.95 | 177.95 | 177.95 | -0.84% | 8,001,536 |
| Dec 4, 2025 | 177.15 | 179.90 | 176.05 | 179.45 | 179.45 | 1.53% | 12,731,365 |
| Dec 3, 2025 | 177.85 | 177.85 | 175.35 | 176.75 | 176.75 | -0.90% | 12,547,990 |
| Dec 2, 2025 | 177.65 | 179.15 | 177.30 | 178.35 | 178.35 | 0.76% | 10,293,167 |
| Dec 1, 2025 | 180.80 | 180.80 | 175.90 | 177.00 | 177.00 | -2.18% | 10,803,579 |
| Nov 28, 2025 | 180.50 | 181.60 | 178.59 | 180.95 | 180.95 | 0.19% | 10,163,170 |
| Nov 27, 2025 | 181.55 | 182.00 | 178.90 | 180.60 | 180.60 | -0.41% | 8,611,668 |
| Nov 26, 2025 | 177.30 | 181.65 | 177.10 | 181.35 | 181.35 | 1.85% | 27,529,387 |
| Nov 25, 2025 | 174.30 | 178.75 | 173.00 | 178.05 | 178.05 | 1.66% | 15,892,960 |
| Nov 24, 2025 | 177.15 | 177.35 | 174.25 | 175.15 | 175.15 | -0.85% | 19,332,169 |
| Nov 21, 2025 | 175.30 | 178.00 | 174.80 | 176.65 | 176.65 | 0.23% | 24,908,320 |
| Nov 20, 2025 | 175.70 | 176.25 | 174.15 | 176.25 | 176.25 | 0.95% | 37,632,360 |
| Nov 19, 2025 | 177.35 | 177.90 | 174.60 | 174.60 | 174.60 | -1.36% | 8,821,079 |
| Nov 18, 2025 | 177.60 | 177.90 | 176.00 | 177.00 | 177.00 | -0.95% | 32,634,730 |
| Nov 17, 2025 | 177.20 | 178.90 | 175.45 | 178.70 | 178.70 | 1.25% | 11,002,790 |
| Nov 14, 2025 | 179.15 | 179.35 | 175.00 | 176.50 | 176.50 | -1.64% | 14,283,880 |
| Nov 13, 2025 | 178.25 | 180.70 | 178.15 | 179.45 | 179.45 | 0.39% | 7,641,497 |
| Nov 12, 2025 | 179.70 | 181.10 | 177.50 | 178.75 | 178.75 | -0.91% | 12,502,850 |
| Nov 11, 2025 | 179.65 | 181.50 | 178.40 | 180.40 | 180.40 | 1.86% | 11,958,370 |
| Nov 10, 2025 | 178.65 | 179.40 | 174.60 | 177.10 | 177.10 | -1.25% | 13,364,250 |
| Nov 7, 2025 | 180.65 | 182.05 | 173.90 | 179.35 | 179.35 | -1.16% | 22,737,310 |
| Nov 6, 2025 | 179.20 | 189.95 | 178.75 | 181.45 | 181.45 | 0.83% | 36,741,950 |
| Nov 5, 2025 | 180.15 | 181.95 | 179.40 | 179.95 | 179.95 | - | 19,043,210 |
| Nov 4, 2025 | 182.00 | 182.55 | 179.05 | 179.95 | 179.95 | -1.67% | 15,818,690 |
| Nov 3, 2025 | 185.40 | 186.90 | 182.45 | 183.00 | 183.00 | -1.48% | 14,188,840 |
| Oct 31, 2025 | 182.85 | 185.75 | 182.00 | 185.75 | 185.75 | 1.28% | 20,599,610 |
| Oct 30, 2025 | 184.15 | 185.45 | 182.55 | 183.40 | 183.40 | 0.05% | 17,113,710 |
| Oct 29, 2025 | 184.25 | 185.15 | 181.95 | 183.30 | 183.30 | -0.49% | 13,793,420 |
| Oct 28, 2025 | 187.55 | 188.00 | 182.35 | 184.20 | 184.20 | -1.37% | 37,019,180 |
| Oct 27, 2025 | 186.85 | 186.95 | 184.15 | 186.75 | 186.75 | -0.11% | 8,778,538 |
| Oct 24, 2025 | 186.70 | 187.35 | 184.70 | 186.95 | 186.95 | 0.03% | 45,106,470 |
| Oct 23, 2025 | 188.15 | 188.55 | 186.40 | 186.90 | 186.90 | -0.53% | 7,552,556 |
| Oct 22, 2025 | 187.15 | 188.01 | 183.85 | 187.90 | 187.90 | 0.89% | 20,045,950 |
| Oct 21, 2025 | 186.80 | 186.95 | 184.45 | 186.25 | 186.25 | 0.19% | 47,802,660 |
| Oct 20, 2025 | 184.75 | 186.80 | 184.30 | 185.90 | 185.90 | 0.76% | 12,398,100 |
| Oct 17, 2025 | 180.90 | 184.90 | 179.05 | 184.50 | 184.50 | 1.37% | 16,715,320 |
| Oct 16, 2025 | 184.70 | 184.90 | 180.65 | 182.00 | 182.00 | -1.54% | 10,414,090 |
| Oct 15, 2025 | 183.70 | 185.00 | 182.60 | 184.85 | 184.85 | 0.85% | 10,015,130 |
| Oct 14, 2025 | 183.60 | 184.50 | 182.85 | 183.30 | 183.30 | - | 14,409,440 |
| Oct 13, 2025 | 184.15 | 184.90 | 182.80 | 183.30 | 183.30 | -0.73% | 11,464,530 |
| Oct 10, 2025 | 185.55 | 186.10 | 184.10 | 184.65 | 184.65 | -0.19% | 8,995,538 |
| Oct 9, 2025 | 185.40 | 186.25 | 184.20 | 185.00 | 185.00 | 0.22% | 16,858,480 |
| Oct 8, 2025 | 182.95 | 185.89 | 182.05 | 184.60 | 184.60 | 1.32% | 38,994,820 |
| Oct 7, 2025 | 183.55 | 183.85 | 180.70 | 182.20 | 182.20 | -0.68% | 18,188,290 |
| Oct 6, 2025 | 184.45 | 186.15 | 182.65 | 183.45 | 183.45 | -0.60% | 12,391,960 |
| Oct 3, 2025 | 185.70 | 185.85 | 182.60 | 184.55 | 184.55 | -0.62% | 16,564,620 |
| Oct 2, 2025 | 187.70 | 189.35 | 183.88 | 185.70 | 185.70 | -3.03% | 20,795,700 |
| Oct 1, 2025 | 190.70 | 191.70 | 188.80 | 191.50 | 191.50 | 0.18% | 19,145,230 |
| Sep 30, 2025 | 193.05 | 193.84 | 187.13 | 191.15 | 191.15 | -1.14% | 74,762,990 |
| Sep 29, 2025 | 196.00 | 196.45 | 192.50 | 193.35 | 193.35 | -1.15% | 27,379,140 |
| Sep 26, 2025 | 195.75 | 196.40 | 194.92 | 195.60 | 195.60 | -0.13% | 9,864,459 |
| Sep 25, 2025 | 192.25 | 196.95 | 192.25 | 195.85 | 195.85 | -0.53% | 18,568,670 |
| Sep 24, 2025 | 196.75 | 198.05 | 194.55 | 196.90 | 196.90 | 0.20% | 15,370,020 |
| Sep 23, 2025 | 197.60 | 198.35 | 195.40 | 196.50 | 196.50 | -0.30% | 16,054,770 |
| Sep 22, 2025 | 197.10 | 197.65 | 193.90 | 197.10 | 197.10 | -0.35% | 15,547,890 |
| Sep 19, 2025 | 201.80 | 202.00 | 196.95 | 197.80 | 197.80 | -1.54% | 43,789,840 |
| Sep 18, 2025 | 199.85 | 201.20 | 198.80 | 200.90 | 200.90 | 0.63% | 13,048,440 |
| Sep 17, 2025 | 199.30 | 200.70 | 198.20 | 199.65 | 199.65 | 0.58% | 13,773,630 |
| Sep 16, 2025 | 201.50 | 201.90 | 198.50 | 198.50 | 198.50 | -1.64% | 15,355,720 |
| Sep 15, 2025 | 203.50 | 204.69 | 196.50 | 201.80 | 201.80 | -1.90% | 20,907,620 |
| Sep 12, 2025 | 205.00 | 206.95 | 204.30 | 205.70 | 205.70 | 0.64% | 10,014,670 |
| Sep 11, 2025 | 201.30 | 204.80 | 201.30 | 204.40 | 204.40 | 1.34% | 9,960,335 |
| Sep 10, 2025 | 203.50 | 204.60 | 201.70 | 201.70 | 201.70 | -0.79% | 26,793,900 |
| Sep 9, 2025 | 203.40 | 205.00 | 201.60 | 203.30 | 203.30 | -0.15% | 11,828,420 |
| Sep 8, 2025 | 205.30 | 206.05 | 202.80 | 203.60 | 203.60 | -0.54% | 18,616,310 |
| Sep 5, 2025 | 205.20 | 206.20 | 203.40 | 204.70 | 204.70 | 0.15% | 12,680,210 |
| Sep 4, 2025 | 203.10 | 206.30 | 200.50 | 204.40 | 204.40 | -0.82% | 24,924,670 |
| Sep 3, 2025 | 209.30 | 209.60 | 206.00 | 206.10 | 206.10 | -1.72% | 18,968,260 |
| Sep 2, 2025 | 211.60 | 213.20 | 205.50 | 209.70 | 209.70 | -1.18% | 19,054,900 |
| Sep 1, 2025 | 215.80 | 216.50 | 210.80 | 212.20 | 212.20 | -1.99% | 7,405,979 |
| Aug 29, 2025 | 218.20 | 218.70 | 215.70 | 216.50 | 216.50 | -0.32% | 15,109,310 |
| Aug 28, 2025 | 216.90 | 217.90 | 214.70 | 217.20 | 217.20 | 0.60% | 18,058,820 |
| Aug 27, 2025 | 215.70 | 217.60 | 215.30 | 215.90 | 215.90 | -0.28% | 14,307,020 |
| Aug 26, 2025 | 215.00 | 216.70 | 212.80 | 216.50 | 216.50 | 1.60% | 33,144,220 |
| Aug 22, 2025 | 211.80 | 213.90 | 211.20 | 213.10 | 213.10 | 0.52% | 6,830,258 |
| Aug 21, 2025 | 212.50 | 212.80 | 211.00 | 212.00 | 212.00 | -0.38% | 7,911,813 |
| Aug 20, 2025 | 210.80 | 212.90 | 209.50 | 212.80 | 212.80 | 1.09% | 48,123,130 |
| Aug 19, 2025 | 214.40 | 214.40 | 210.10 | 210.50 | 210.50 | -1.59% | 14,288,330 |
| Aug 18, 2025 | 213.30 | 214.40 | 212.30 | 213.90 | 213.90 | 0.80% | 7,715,016 |
| Aug 15, 2025 | 214.70 | 215.10 | 210.60 | 212.20 | 212.20 | -0.84% | 10,962,590 |
| Aug 14, 2025 | 214.00 | 216.90 | 212.50 | 214.00 | 214.00 | 0.23% | 17,956,540 |
| Aug 13, 2025 | 209.90 | 213.50 | 209.90 | 213.50 | 213.50 | 1.57% | 13,655,310 |
| Aug 12, 2025 | 209.70 | 212.80 | 208.50 | 210.20 | 210.20 | 0.91% | 56,009,680 |
| Aug 11, 2025 | 209.10 | 209.10 | 207.40 | 208.30 | 208.30 | 0.63% | 13,083,660 |
| Aug 8, 2025 | 207.10 | 208.30 | 205.90 | 207.00 | 207.00 | 0.63% | 13,363,350 |
| Aug 7, 2025 | 205.50 | 208.00 | 203.50 | 205.70 | 205.70 | -3.02% | 17,245,620 |
| Aug 6, 2025 | 211.90 | 213.92 | 209.20 | 212.10 | 206.34 | 0.47% | 21,122,120 |
| Aug 5, 2025 | 211.20 | 212.20 | 208.90 | 211.10 | 205.37 | -0.19% | 22,130,530 |
| Aug 4, 2025 | 207.40 | 212.58 | 206.80 | 211.50 | 205.76 | 2.08% | 17,722,860 |
| Aug 1, 2025 | 205.40 | 208.70 | 203.80 | 207.20 | 201.57 | 0.05% | 10,523,790 |
| Jul 31, 2025 | 207.60 | 208.40 | 204.40 | 207.10 | 201.48 | -0.53% | 15,792,860 |
| Jul 30, 2025 | 207.80 | 208.60 | 205.00 | 208.20 | 202.55 | 0.19% | 12,010,090 |
| Jul 29, 2025 | 211.20 | 212.50 | 207.10 | 207.80 | 202.16 | -1.70% | 21,298,880 |
| Jul 28, 2025 | 222.10 | 223.00 | 209.97 | 211.40 | 205.66 | -5.07% | 14,273,090 |
| Jul 25, 2025 | 219.00 | 223.60 | 217.20 | 222.70 | 216.65 | 1.14% | 28,722,910 |
| Jul 24, 2025 | 199.40 | 221.20 | 199.40 | 220.20 | 214.22 | 10.43% | 49,057,450 |
| Jul 23, 2025 | 200.00 | 201.60 | 199.20 | 199.40 | 193.98 | -0.65% | 9,147,774 |
| Jul 22, 2025 | 199.45 | 201.85 | 199.45 | 200.70 | 195.25 | 0.40% | 10,601,610 |
| Jul 21, 2025 | 199.00 | 200.60 | 197.35 | 199.90 | 194.47 | 0.99% | 10,918,610 |
| Jul 18, 2025 | 198.00 | 198.95 | 196.80 | 197.95 | 192.57 | 0.05% | 18,495,730 |