BT Group plc (LON:BT.A)
London
· Delayed Price · Currency is GBP · Price in GBX 213.85
-2.25 (-1.04%)
Apr 29, 2026, 9:52 AM GMT
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 214.85 | 215.70 | 214.30 | 214.55 | - | -0.72% | 108,170 |
| Apr 28, 2026 | 217.00 | 217.95 | 213.50 | 216.10 | 216.10 | -0.76% | 13,854,822 |
| Apr 27, 2026 | 222.30 | 222.30 | 216.50 | 217.75 | 217.75 | -2.35% | 9,511,847 |
| Apr 24, 2026 | 219.75 | 225.10 | 219.75 | 223.00 | 223.00 | 1.25% | 15,519,558 |
| Apr 23, 2026 | 215.10 | 220.60 | 214.90 | 220.25 | 220.25 | 1.78% | 19,208,464 |
| Apr 22, 2026 | 219.65 | 221.75 | 216.15 | 216.40 | 216.40 | -1.64% | 21,101,130 |
| Apr 21, 2026 | 219.00 | 221.15 | 218.35 | 220.00 | 220.00 | 0.48% | 14,758,458 |
| Apr 20, 2026 | 218.45 | 220.65 | 217.65 | 218.95 | 218.95 | 0.64% | 13,428,360 |
| Apr 17, 2026 | 221.75 | 221.75 | 214.50 | 217.55 | 217.55 | -1.34% | 13,500,940 |
| Apr 16, 2026 | 218.75 | 220.50 | 217.05 | 220.50 | 220.50 | 0.75% | 17,461,620 |
| Apr 15, 2026 | 220.00 | 220.40 | 216.65 | 218.85 | 218.85 | -0.52% | 20,263,351 |
| Apr 14, 2026 | 214.20 | 220.00 | 213.95 | 220.00 | 220.00 | 2.23% | 14,599,899 |
| Apr 13, 2026 | 216.20 | 218.20 | 213.75 | 215.20 | 215.20 | -0.30% | 9,567,637 |
| Apr 10, 2026 | 213.85 | 216.15 | 212.30 | 215.85 | 215.85 | 0.19% | 75,441,500 |
| Apr 9, 2026 | 219.65 | 219.65 | 214.40 | 215.45 | 215.45 | -1.12% | 13,701,970 |
| Apr 8, 2026 | 216.50 | 219.70 | 212.85 | 217.90 | 217.90 | 1.70% | 16,155,980 |
| Apr 7, 2026 | 216.00 | 218.30 | 214.25 | 214.25 | 214.25 | -0.86% | 12,446,536 |
| Apr 2, 2026 | 212.90 | 216.10 | 211.70 | 216.10 | 216.10 | 2.13% | 11,120,550 |
| Apr 1, 2026 | 211.50 | 213.00 | 210.30 | 211.60 | 211.60 | 0.52% | 9,119,204 |
| Mar 31, 2026 | 209.80 | 215.30 | 209.60 | 210.50 | 210.50 | 0.96% | 14,217,117 |
| Mar 30, 2026 | 205.30 | 209.40 | 204.60 | 208.50 | 208.50 | 2.11% | 9,797,198 |
| Mar 27, 2026 | 205.50 | 206.00 | 202.70 | 204.20 | 204.20 | -0.24% | 13,672,640 |
| Mar 26, 2026 | 204.00 | 207.80 | 203.10 | 204.70 | 204.70 | -0.63% | 12,191,320 |
| Mar 25, 2026 | 207.90 | 207.90 | 202.00 | 206.00 | 206.00 | -0.29% | 12,111,220 |
| Mar 24, 2026 | 200.60 | 206.90 | 200.40 | 206.60 | 206.60 | 3.46% | 11,373,751 |
| Mar 23, 2026 | 209.30 | 209.50 | 198.60 | 199.70 | 199.70 | -5.93% | 19,590,827 |
| Mar 20, 2026 | 217.40 | 218.40 | 211.70 | 212.30 | 212.30 | -2.44% | 39,718,598 |
| Mar 19, 2026 | 216.30 | 220.30 | 215.60 | 217.60 | 217.60 | -0.50% | 39,860,960 |
| Mar 18, 2026 | 219.20 | 220.00 | 216.80 | 218.70 | 218.70 | -0.59% | 55,144,260 |
| Mar 17, 2026 | 215.00 | 221.30 | 214.00 | 220.00 | 220.00 | 2.52% | 23,019,290 |
| Mar 16, 2026 | 215.00 | 218.60 | 214.20 | 214.60 | 214.60 | 0.09% | 12,299,320 |
| Mar 13, 2026 | 210.70 | 215.70 | 207.50 | 214.40 | 214.40 | 1.66% | 13,743,450 |
| Mar 12, 2026 | 206.80 | 212.00 | 204.20 | 210.90 | 210.90 | 1.79% | 12,615,390 |
| Mar 11, 2026 | 207.40 | 208.80 | 205.70 | 207.20 | 207.20 | 0.63% | 13,176,130 |
| Mar 10, 2026 | 204.80 | 206.80 | 204.00 | 205.90 | 205.90 | 1.03% | 11,270,600 |
| Mar 9, 2026 | 203.70 | 205.00 | 201.09 | 203.80 | 203.80 | -1.26% | 10,580,330 |
| Mar 6, 2026 | 205.20 | 208.00 | 204.40 | 206.40 | 206.40 | -0.48% | 11,311,020 |
| Mar 5, 2026 | 207.30 | 209.90 | 206.67 | 207.40 | 207.40 | 0.44% | 11,556,870 |
| Mar 4, 2026 | 207.50 | 209.20 | 205.50 | 206.50 | 206.50 | -1.20% | 10,153,370 |
| Mar 3, 2026 | 210.70 | 211.00 | 205.19 | 209.00 | 209.00 | -1.14% | 18,464,970 |
| Mar 2, 2026 | 215.50 | 219.00 | 209.95 | 211.40 | 211.40 | -2.49% | 15,544,550 |
| Feb 27, 2026 | 207.90 | 217.20 | 206.00 | 216.80 | 216.80 | 4.28% | 31,288,660 |
| Feb 26, 2026 | 212.90 | 214.60 | 207.50 | 207.90 | 207.90 | -2.49% | 15,552,760 |
| Feb 25, 2026 | 209.30 | 213.20 | 206.50 | 213.20 | 213.20 | 1.86% | 12,411,740 |
| Feb 24, 2026 | 207.30 | 211.20 | 206.16 | 209.30 | 209.30 | 1.36% | 12,397,830 |
| Feb 23, 2026 | 203.80 | 207.50 | 202.90 | 206.50 | 206.50 | 1.67% | 10,207,040 |
| Feb 20, 2026 | 203.10 | 203.90 | 201.70 | 203.10 | 203.10 | - | 10,373,320 |
| Feb 19, 2026 | 204.60 | 205.50 | 202.10 | 203.10 | 203.10 | -0.10% | 10,059,340 |
| Feb 18, 2026 | 208.80 | 209.80 | 202.00 | 203.30 | 203.30 | -2.45% | 9,909,488 |
| Feb 17, 2026 | 208.40 | 210.00 | 206.50 | 208.40 | 208.40 | 0.82% | 13,227,060 |
| Feb 16, 2026 | 209.80 | 210.60 | 206.70 | 206.70 | 206.70 | -1.71% | 8,332,226 |
| Feb 13, 2026 | 209.90 | 212.80 | 208.00 | 210.30 | 210.30 | 0.05% | 15,050,440 |
| Feb 12, 2026 | 204.50 | 210.20 | 200.61 | 210.20 | 210.20 | 3.04% | 14,150,370 |
| Feb 11, 2026 | 200.50 | 205.44 | 198.90 | 204.00 | 204.00 | 2.51% | 19,263,300 |
| Feb 10, 2026 | 201.20 | 203.90 | 199.00 | 199.00 | 199.00 | -1.19% | 14,435,110 |
| Feb 9, 2026 | 207.30 | 207.90 | 198.10 | 201.40 | 201.40 | -2.52% | 15,253,650 |
| Feb 6, 2026 | 206.10 | 207.60 | 204.00 | 206.60 | 206.60 | 0.05% | 15,515,630 |
| Feb 5, 2026 | 209.70 | 213.50 | 201.97 | 206.50 | 206.50 | 0.73% | 27,542,720 |
| Feb 4, 2026 | 194.00 | 205.00 | 193.80 | 205.00 | 205.00 | 5.67% | 35,031,680 |
| Feb 3, 2026 | 192.60 | 197.60 | 191.20 | 194.00 | 194.00 | 0.73% | 19,974,780 |
| Feb 2, 2026 | 192.80 | 193.75 | 191.40 | 192.60 | 192.60 | 0.65% | 15,866,470 |
| Jan 30, 2026 | 190.85 | 191.35 | 188.80 | 191.35 | 191.35 | 0.90% | 13,632,880 |
| Jan 29, 2026 | 189.35 | 190.40 | 187.36 | 189.65 | 189.65 | - | 11,115,430 |
| Jan 28, 2026 | 186.20 | 190.00 | 184.45 | 189.65 | 189.65 | 1.36% | 14,063,000 |
| Jan 27, 2026 | 183.20 | 187.10 | 182.20 | 187.10 | 187.10 | 2.35% | 58,313,190 |
| Jan 26, 2026 | 188.25 | 188.80 | 182.33 | 182.80 | 182.80 | -2.90% | 26,388,720 |
| Jan 23, 2026 | 187.50 | 190.56 | 186.75 | 188.25 | 188.25 | 0.75% | 14,537,270 |
| Jan 22, 2026 | 185.00 | 189.30 | 183.20 | 186.85 | 186.85 | 1.52% | 10,688,840 |
| Jan 21, 2026 | 184.05 | 186.05 | 182.75 | 184.05 | 184.05 | -0.62% | 53,110,870 |
| Jan 20, 2026 | 185.45 | 187.50 | 184.05 | 185.20 | 185.20 | -0.11% | 40,597,040 |
| Jan 19, 2026 | 178.70 | 186.10 | 178.10 | 185.40 | 185.40 | 3.60% | 14,825,790 |
| Jan 16, 2026 | 181.25 | 181.70 | 178.25 | 178.95 | 178.95 | -1.08% | 19,479,360 |
| Jan 15, 2026 | 183.05 | 183.55 | 180.70 | 180.90 | 180.90 | -1.50% | 12,880,900 |
| Jan 14, 2026 | 181.15 | 183.65 | 178.75 | 183.65 | 183.65 | 1.80% | 8,911,012 |
| Jan 13, 2026 | 180.05 | 181.85 | 179.25 | 180.40 | 180.40 | 0.11% | 9,449,791 |
| Jan 12, 2026 | 180.60 | 181.15 | 178.70 | 180.20 | 180.20 | -0.52% | 6,909,875 |
| Jan 9, 2026 | 182.00 | 183.05 | 180.90 | 181.15 | 181.15 | -0.96% | 8,105,860 |
| Jan 8, 2026 | 181.15 | 182.90 | 178.45 | 182.90 | 182.90 | 0.49% | 10,728,650 |
| Jan 7, 2026 | 181.50 | 183.25 | 179.93 | 182.00 | 182.00 | 0.19% | 9,673,578 |
| Jan 6, 2026 | 183.05 | 183.85 | 181.15 | 181.65 | 181.65 | 0.22% | 9,251,441 |
| Jan 5, 2026 | 184.05 | 184.67 | 177.80 | 181.25 | 181.25 | -1.36% | 11,122,480 |
| Jan 2, 2026 | 184.50 | 185.70 | 181.70 | 183.75 | 183.75 | -0.16% | 8,129,674 |
| Dec 31, 2025 | 184.80 | 184.80 | 183.30 | 184.05 | 184.05 | 0.19% | 2,633,773 |
| Dec 30, 2025 | 182.70 | 184.00 | 181.25 | 183.70 | 183.70 | 0.44% | 6,205,385 |
| Dec 29, 2025 | 181.65 | 183.75 | 180.50 | 182.90 | 182.90 | -1.03% | 6,013,943 |
| Dec 24, 2025 | 184.55 | 186.47 | 184.10 | 184.80 | 182.35 | -0.14% | 2,289,067 |
| Dec 23, 2025 | 182.55 | 185.50 | 182.00 | 185.05 | 182.60 | 1.54% | 7,368,155 |
| Dec 22, 2025 | 182.80 | 183.15 | 180.20 | 182.25 | 179.83 | -0.60% | 7,068,684 |
| Dec 19, 2025 | 184.40 | 185.45 | 182.15 | 183.35 | 180.92 | -1.29% | 26,160,270 |
| Dec 18, 2025 | 184.80 | 187.30 | 184.16 | 185.75 | 183.29 | 0.35% | 8,644,893 |
| Dec 17, 2025 | 183.85 | 186.10 | 182.65 | 185.10 | 182.65 | 1.48% | 11,703,400 |
| Dec 16, 2025 | 185.00 | 185.40 | 181.85 | 182.40 | 179.98 | -1.38% | 10,149,190 |
| Dec 15, 2025 | 180.60 | 184.95 | 180.40 | 184.95 | 182.50 | 2.49% | 21,220,000 |
| Dec 12, 2025 | 177.10 | 181.30 | 176.50 | 180.45 | 178.06 | 2.09% | 10,616,110 |
| Dec 11, 2025 | 176.55 | 177.35 | 175.25 | 176.75 | 174.41 | 0.40% | 6,255,562 |
| Dec 10, 2025 | 177.80 | 178.70 | 176.05 | 176.05 | 173.72 | -1.62% | 10,084,720 |
| Dec 9, 2025 | 176.95 | 180.45 | 176.75 | 178.95 | 176.58 | 1.10% | 15,403,480 |
| Dec 8, 2025 | 177.50 | 178.55 | 177.00 | 177.00 | 174.65 | -0.53% | 7,341,741 |
| Dec 5, 2025 | 179.25 | 179.80 | 177.95 | 177.95 | 175.59 | -0.84% | 8,001,457 |
| Dec 4, 2025 | 177.15 | 179.95 | 176.05 | 179.45 | 177.07 | 1.53% | 16,049,590 |