LSE - Delayed Quote
GBp
BT Group plc (BT-A.L)
227.30
+14.30
(+6.71%)
At close: October 30 at 4:35:27 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
224.10
229.00
221.50
227.30
227.30
23,633,739
Oct 29, 2026
213.30
215.20
212.60
213.00
213.00
19,972,799
Oct 28, 2026
211.80
214.40
208.30
212.50
212.50
9,648,097
Oct 27, 2026
211.80
213.40
209.60
213.40
213.40
18,688,705
Oct 26, 2026
212.00
212.00
209.30
211.20
211.20
10,892,525
Oct 23, 2026
211.00
211.80
208.90
211.80
211.80
12,462,514
Oct 22, 2026
207.00
213.20
206.90
211.70
211.70
19,298,337
Oct 21, 2026
204.30
207.60
203.82
206.60
206.60
10,148,532
Oct 20, 2026
207.90
209.30
205.80
207.30
207.30
18,107,333
Oct 19, 2026
209.20
209.80
206.94
208.00
208.00
10,008,161
Oct 16, 2026
205.30
210.00
205.30
209.70
209.70
15,477,657
Oct 15, 2026
200.10
208.25
199.95
206.90
206.90
36,333,955
Oct 14, 2026
199.00
199.60
197.00
198.45
198.45
19,915,023
Oct 13, 2026
196.05
198.85
195.65
198.75
198.75
14,459,442
Oct 12, 2026
193.50
194.80
192.75
194.70
194.70
8,200,233
Oct 9, 2026
196.35
196.35
190.64
192.75
192.75
21,944,818
Oct 8, 2026
197.30
199.25
195.45
197.45
197.45
20,293,446
Oct 7, 2026
196.40
199.30
195.82
198.45
198.45
18,061,290
Oct 6, 2026
198.80
200.10
193.00
195.25
195.25
21,857,097
Oct 5, 2026
196.70
201.00
196.60
199.00
199.00
15,280,167
Oct 2, 2026
191.05
199.85
190.85
196.30
196.30
18,883,570
Oct 1, 2026
189.60
192.02
186.75
190.85
190.85
21,995,572
Sep 30, 2026
196.05
196.75
190.78
192.00
192.00
18,237,673
Sep 29, 2026
194.35
196.45
190.98
196.00
196.00
55,746,546
Sep 28, 2026
198.20
198.85
194.45
194.45
194.45
10,848,484
Sep 25, 2026
193.85
197.00
192.95
196.55
196.55
11,816,369
Sep 24, 2026
192.45
195.10
191.05
193.40
193.40
10,353,938
Sep 23, 2026
191.60
191.98
187.15
191.85
191.85
20,491,603
Sep 22, 2026
199.40
200.00
191.45
191.45
191.45
25,459,924
Sep 21, 2026
197.00
201.40
195.45
199.10
199.10
15,456,810
Sep 18, 2026
206.60
206.85
195.88
196.85
196.85
39,180,990
Sep 17, 2026
205.90
209.38
205.80
208.20
208.20
14,734,043
Sep 16, 2026
203.50
206.00
203.10
205.80
205.80
9,513,208
Sep 15, 2026
203.70
204.90
202.40
203.70
203.70
8,220,209
Sep 14, 2026
202.50
206.24
201.50
204.70
204.70
13,142,000
Sep 11, 2026
200.80
204.65
199.95
201.50
201.50
11,244,596
Sep 10, 2026
199.25
200.70
197.23
200.00
200.00
12,790,613
Sep 9, 2026
200.00
201.40
197.00
197.85
197.85
23,597,290
Sep 8, 2026
199.45
201.10
198.60
199.10
199.10
9,128,752
Sep 7, 2026
201.00
202.57
199.40
199.40
199.40
7,350,653
Sep 4, 2026
203.70
204.10
201.10
201.90
201.90
11,227,171
Sep 3, 2026
203.50
207.80
202.90
203.30
203.30
7,677,591
Sep 2, 2026
206.30
207.60
200.20
203.90
203.90
19,872,091
Sep 1, 2026
201.80
207.70
201.00
205.20
205.20
8,943,608
Aug 28, 2026
207.00
207.70
204.62
205.30
205.30
18,524,531
Aug 27, 2026
204.50
206.30
202.80
206.20
206.20
9,336,067
Aug 26, 2026
206.60
207.00
205.00
205.00
205.00
10,062,255
Aug 25, 2026
205.70
206.70
204.10
206.60
206.60
7,270,302
Aug 24, 2026
204.90
210.87
203.80
205.50
205.50
8,416,871
Aug 21, 2026
203.60
204.90
202.01
203.90
203.90
12,958,986
Aug 20, 2026
202.90
203.00
200.30
201.80
201.80
7,174,718
Aug 19, 2026
202.00
204.20
201.40
203.30
203.30
9,184,647
Aug 18, 2026
199.55
204.10
199.10
201.70
201.70
15,125,148
Aug 17, 2026
200.00
201.60
198.15
198.30
198.30
4,946,251
Aug 14, 2026
197.75
201.30
196.85
200.30
200.30
10,311,662
Aug 13, 2026
195.35
197.50
195.14
197.05
197.05
9,273,436
Aug 12, 2026
195.00
196.95
194.65
195.05
195.05
8,618,233
Aug 11, 2026
194.60
197.75
194.60
196.00
196.00
10,505,638
Aug 10, 2026
198.85
198.85
194.35
195.00
195.00
11,322,642
Aug 7, 2026
200.40
200.80
197.00
199.30
199.30
13,685,976
Aug 6, 2026
5.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
196.95
201.70
196.20
200.00
200.00
12,307,878
Aug 5, 2026
204.20
205.50
200.90
201.20
201.14
27,788,431
Aug 4, 2026
202.70
204.90
201.80
202.20
202.14
26,502,726
Aug 3, 2026
200.00
204.40
199.25
203.10
203.04
10,738,401
Jul 31, 2026
203.40
204.10
198.85
201.30
201.24
16,559,326
Jul 30, 2026
204.30
206.70
203.50
204.00
203.94
11,408,382
Jul 29, 2026
205.30
206.20
202.50
205.50
205.44
10,588,927
Jul 28, 2026
200.30
205.42
198.24
204.40
204.34
19,582,560
Jul 27, 2026
195.70
200.20
193.90
198.85
198.79
13,470,893
Jul 24, 2026
192.60
194.25
189.55
193.00
192.94
11,772,253
Jul 23, 2026
194.45
196.65
191.35
193.80
193.74
18,962,700
Jul 22, 2026
192.00
198.10
190.85
195.80
195.74
14,359,902
Jul 21, 2026
192.85
195.80
192.00
192.35
192.29
17,708,804
Jul 20, 2026
196.45
196.90
195.20
196.75
196.69
11,714,243
Jul 17, 2026
193.70
199.35
193.20
197.95
197.89
20,118,765
Jul 16, 2026
192.70
194.50
192.00
193.45
193.39
14,244,270
Jul 15, 2026
196.50
196.66
193.55
194.40
194.34
15,649,465
Jul 14, 2026
197.00
200.70
197.00
198.80
198.74
19,071,802
Jul 13, 2026
190.80
197.15
190.65
197.15
197.09
13,065,972
Jul 10, 2026
188.60
191.25
188.30
190.05
189.99
10,159,458
Jul 9, 2026
187.40
187.95
185.05
187.00
186.95
10,351,797
Jul 8, 2026
189.45
190.35
186.85
188.26
188.21
12,542,322
Jul 7, 2026
187.65
191.20
187.61
190.10
190.04
14,576,963
Jul 6, 2026
188.20
188.45
186.30
187.00
186.95
10,395,658
Jul 3, 2026
188.40
189.65
187.35
188.45
188.40
6,511,176
Jul 2, 2026
186.05
189.10
186.05
187.65
187.60
9,739,326
Jul 1, 2026
190.10
190.80
183.70
186.45
186.40
30,760,176
Jun 30, 2026
195.70
196.00
188.40
190.10
190.04
19,732,611
Jun 29, 2026
197.40
199.65
194.70
196.20
196.14
18,519,862
Jun 26, 2026
192.45
195.00
190.55
195.00
194.94
27,669,181
Jun 25, 2026
195.40
196.90
191.85
191.85
191.79
17,589,101
Jun 24, 2026
196.55
197.35
193.50
196.05
195.99
12,775,728
Jun 23, 2026
191.35
197.65
190.65
196.85
196.79
24,395,550
Jun 22, 2026
195.60
196.05
191.25
192.50
192.44
28,993,356
Jun 19, 2026
197.20
197.20
193.30
195.70
195.64
57,000,232
Jun 18, 2026
195.95
197.25
192.60
195.25
195.19
23,697,424
Jun 17, 2026
196.50
197.35
191.85
195.95
195.89
23,275,078
Jun 16, 2026
202.10
203.20
197.05
197.05
196.99
28,399,902
Jun 15, 2026
210.00
210.06
202.20
202.50
202.44
36,516,474
Jun 12, 2026
206.60
209.70
204.90
209.50
209.44
14,289,933
Jun 11, 2026
201.40
206.10
201.40
206.10
206.04
24,360,109
Jun 10, 2026
202.40
202.70
196.85
202.70
202.64
19,853,087
Jun 9, 2026
203.00
204.50
187.25
197.45
197.39
23,895,269
Jun 8, 2026
202.30
204.70
201.90
204.50
204.44
10,113,804
Jun 5, 2026
202.40
204.50
201.10
201.50
201.44
12,944,939
Jun 4, 2026
202.50
207.30
201.30
201.60
201.54
12,561,183
Jun 3, 2026
204.50
206.50
200.50
203.00
202.94
28,274,568
Jun 2, 2026
206.00
207.10
203.50
204.60
204.54
13,563,262
Jun 1, 2026
209.70
210.60
204.20
205.60
205.54
15,242,956
May 29, 2026
210.40
211.30
206.20
208.80
208.74
42,370,974
May 28, 2026
216.90
217.50
205.66
209.50
209.44
26,261,212
May 27, 2026
221.70
221.81
214.00
217.00
216.94
24,967,692
May 26, 2026
223.40
225.10
220.60
221.90
221.84
13,689,640
May 22, 2026
223.00
228.30
221.70
224.70
224.63
17,721,962
May 21, 2026
225.00
232.10
217.70
219.50
219.44
29,723,576
May 20, 2026
231.00
232.00
229.30
230.90
230.83
31,910,955
May 19, 2026
232.40
235.80
232.10
232.30
232.23
13,725,083
May 18, 2026
226.50
233.40
226.40
232.30
232.23
14,849,950
May 15, 2026
233.20
234.50
226.50
226.50
226.43
22,567,532
May 14, 2026
237.50
238.70
234.50
234.50
234.43
15,514,962
May 13, 2026
235.90
242.09
235.20
236.20
236.13
18,220,078
May 12, 2026
238.50
239.00
231.50
235.40
235.33
19,524,389
May 11, 2026
234.90
239.50
233.58
239.50
239.43
24,398,385
May 8, 2026
222.70
236.20
222.70
234.05
233.98
24,729,396
May 7, 2026
223.70
224.50
221.40
221.60
221.54
13,240,574
May 6, 2026
221.75
224.80
219.45
223.90
223.83
35,502,106
May 5, 2026
224.85
231.20
220.30
220.45
220.39
26,699,842
May 1, 2026
216.55
216.75
213.95
216.75
216.69
31,530,441
Apr 30, 2026
214.10
216.85
212.86
216.55
216.49
16,370,312
Apr 29, 2026
214.85
215.70
210.40
213.60
213.54
12,672,182
Apr 28, 2026
217.00
218.00
213.50
216.10
216.04
14,092,667
Apr 27, 2026
222.30
223.10
216.35
217.75
217.69
9,541,041
Apr 24, 2026
219.75
225.10
219.65
223.00
222.93
15,519,557
Apr 23, 2026
215.10
220.60
214.40
220.25
220.19
19,208,476
Apr 22, 2026
219.65
221.85
216.10
216.40
216.34
21,101,116
Apr 21, 2026
219.00
221.25
218.15
220.00
219.94
14,780,966
Apr 20, 2026
218.45
220.65
217.65
218.95
218.89
13,428,367
Apr 17, 2026
221.75
221.75
214.50
217.55
217.49
13,500,946
Apr 16, 2026
218.75
220.50
217.05
220.50
220.44
17,461,627
Apr 15, 2026
220.00
220.40
216.65
218.85
218.79
20,263,348
Apr 14, 2026
214.20
220.00
213.65
220.00
219.94
14,599,894
Apr 13, 2026
216.20
218.35
213.70
215.20
215.14
9,567,640
Apr 10, 2026
213.85
216.15
212.30
215.85
215.79
75,441,502
Apr 9, 2026
219.65
219.65
214.40
215.45
215.39
13,701,970
Apr 8, 2026
216.50
219.70
212.85
217.90
217.84
17,552,498
Apr 7, 2026
216.00
218.35
214.25
214.25
214.19
12,446,845
Apr 2, 2026
212.90
216.10
211.70
216.10
216.04
11,120,552
Apr 1, 2026
211.50
213.10
210.30
211.60
211.54
9,119,151
Mar 31, 2026
209.80
215.40
208.50
210.50
210.44
14,217,604
Mar 30, 2026
205.30
209.50
204.40
208.50
208.44
10,027,947
Mar 27, 2026
205.50
206.00
202.70
204.20
204.14
14,430,132
Mar 26, 2026
204.00
207.80
203.10
204.70
204.64
12,191,329
Mar 25, 2026
207.90
207.90
202.00
203.30
203.24
48,648,400
Mar 24, 2026
200.60
206.90
200.20
206.60
206.54
11,373,752
Mar 23, 2026
209.30
209.74
198.60
199.70
199.64
19,594,209
Mar 20, 2026
217.40
218.80
211.70
212.30
212.24
44,848,351
Mar 19, 2026
216.30
220.30
215.60
217.60
217.54
39,860,966
Mar 18, 2026
219.20
220.00
216.80
218.70
218.64
55,144,269
Mar 17, 2026
215.00
221.30
214.00
220.00
219.94
23,019,295
Mar 16, 2026
215.00
218.60
214.20
214.60
214.54
12,299,324
Mar 13, 2026
210.70
215.70
207.50
214.40
214.34
13,743,456
Mar 12, 2026
206.80
212.00
204.20
210.90
210.84
12,615,390
Mar 11, 2026
207.40
208.80
205.70
207.20
207.14
13,176,132
Mar 10, 2026
204.80
206.80
204.00
205.90
205.84
11,270,609
Mar 9, 2026
203.70
205.00
201.09
203.80
203.74
10,580,335
Mar 6, 2026
205.20
208.00
204.40
206.40
206.34
11,311,024
Mar 5, 2026
207.30
209.90
206.67
207.40
207.34
11,556,872
Mar 4, 2026
207.50
209.20
205.50
206.50
206.44
10,153,372
Mar 3, 2026
210.70
211.00
205.19
209.00
208.94
18,464,970
Mar 2, 2026
215.50
218.60
209.95
211.40
211.34
15,544,552
Feb 27, 2026
207.90
217.20
206.00
216.80
216.74
31,288,667
Feb 26, 2026
212.90
214.60
207.50
207.90
207.84
15,552,765
Feb 25, 2026
209.30
213.20
206.50
213.20
213.14
12,411,743
Feb 24, 2026
207.30
211.20
206.16
209.30
209.24
12,397,833
Feb 23, 2026
203.80
207.50
202.90
206.50
206.44
10,207,044
Feb 20, 2026
203.10
203.90
201.70
203.10
203.04
10,373,327
Feb 19, 2026
204.60
205.50
202.10
203.10
203.04
10,059,341
Feb 18, 2026
208.80
209.80
202.00
203.30
203.24
9,909,488
Feb 17, 2026
208.40
210.00
206.50
208.40
208.34
13,227,062
Feb 16, 2026
209.80
210.60
206.70
206.70
206.64
8,332,226
Feb 13, 2026
209.90
212.80
208.00
210.30
210.24
15,050,448
Feb 12, 2026
204.50
210.20
200.61
210.20
210.14
14,150,375
Feb 11, 2026
200.50
205.44
198.90
204.00
203.94
19,263,308
Feb 10, 2026
201.20
203.90
199.00
199.00
198.94
14,435,111
Feb 9, 2026
207.30
207.90
198.10
201.40
201.34
15,253,654
Feb 6, 2026
206.10
207.60
204.00
206.60
206.54
15,515,638
Feb 5, 2026
209.70
213.50
201.97
206.50
206.44
27,542,727
Feb 4, 2026
194.00
205.00
193.80
205.00
204.94
35,031,682
Feb 3, 2026
192.60
197.60
191.20
194.00
193.94
19,974,779
Feb 2, 2026
192.80
193.75
191.40
192.60
192.54
15,866,475
Jan 30, 2026
190.85
191.35
188.80
191.35
191.29
13,632,883
Jan 29, 2026
189.35
190.40
187.36
189.65
189.59
11,115,430
Jan 28, 2026
186.20
190.00
184.45
189.65
189.59
14,063,003
Jan 27, 2026
183.20
187.10
182.20
187.10
187.05
58,313,193
Jan 26, 2026
188.25
188.80
182.33
182.80
182.75
26,388,724
Jan 23, 2026
187.50
190.56
186.75
188.25
188.20
14,537,271
Jan 22, 2026
185.00
189.30
183.20
186.85
186.80
10,688,846
Jan 21, 2026
184.05
186.05
182.75
184.05
184.00
53,110,873
Jan 20, 2026
185.45
187.50
184.05
185.20
185.15
40,597,049
Jan 19, 2026
178.70
186.10
178.10
185.40
185.35
14,825,796
Jan 16, 2026
181.25
181.70
178.25
178.95
178.90
19,479,366
Jan 15, 2026
183.05
183.55
180.70
180.90
180.85
12,880,907
Jan 14, 2026
181.15
183.65
178.75
183.65
183.60
8,911,012
Jan 13, 2026
180.05
181.85
179.25
180.40
180.35
9,449,790
Jan 12, 2026
180.60
181.15
178.70
180.20
180.15
6,909,874
Jan 9, 2026
182.00
183.05
180.90
181.15
181.10
8,105,860
Jan 8, 2026
181.15
182.90
178.45
182.90
182.85
10,728,657
Jan 7, 2026
181.50
183.25
179.93
182.00
181.95
9,673,578
Jan 6, 2026
183.05
183.85
181.15
181.65
181.60
9,251,441
Jan 5, 2026
184.05
184.67
177.80
181.25
181.20
11,122,480
Jan 2, 2026
184.50
185.70
181.70
183.75
183.70
8,129,674
Dec 31, 2025
184.80
184.80
183.30
184.05
184.00
2,633,772
Dec 30, 2025
182.70
184.00
181.25
183.70
183.65
6,205,385
Dec 29, 2025
2.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
181.65
183.75
180.50
182.90
182.85
6,013,942
Dec 24, 2025
184.55
186.47
184.10
184.80
184.72
2,289,067
Dec 23, 2025
182.55
185.50
182.00
185.05
184.97
7,368,155
Dec 22, 2025
182.80
183.15
180.20
182.25
182.17
7,068,684
Dec 19, 2025
184.40
185.45
182.15
183.35
183.27
26,160,274
Dec 18, 2025
184.80
187.30
184.16
185.75
185.67
8,644,892
Dec 17, 2025
183.85
186.10
182.65
185.10
185.02
11,703,409
Dec 16, 2025
185.00
185.40
181.85
182.40
182.32
10,149,198
Dec 15, 2025
180.60
184.95
180.40
184.95
184.87
21,220,007
Dec 12, 2025
177.10
181.30
176.50
180.45
180.37
10,616,111
Dec 11, 2025
176.55
177.35
175.25
176.75
176.68
6,255,562
Dec 10, 2025
177.80
178.70
176.05
176.05
175.98
10,084,729
Dec 9, 2025
176.95
180.45
176.75
178.95
178.87
15,403,487
Dec 8, 2025
177.50
178.55
177.00
177.00
176.92
7,341,740
Dec 5, 2025
179.25
179.80
177.95
177.95
177.87
8,001,457
Dec 4, 2025
177.15
179.95
176.05
179.45
179.37
16,049,596
Dec 3, 2025
177.85
177.85
175.35
176.75
176.68
12,673,782
Dec 2, 2025
177.65
179.25
177.10
178.35
178.27
10,293,157
Dec 1, 2025
180.80
180.80
175.90
177.00
176.92
10,803,782
Nov 28, 2025
180.50
181.60
178.59
180.95
180.87
11,776,813
Nov 27, 2025
181.55
182.00
178.90
180.60
180.52
8,611,667
Nov 26, 2025
177.30
181.65
177.03
181.35
181.27
27,529,325
Nov 25, 2025
174.30
178.75
173.00
178.05
177.97
15,892,962
Nov 24, 2025
177.15
177.45
174.20
175.15
175.08
19,332,098
Nov 21, 2025
175.30
178.00
174.80
176.65
176.58
24,908,324
Nov 20, 2025
175.70
176.25
174.15
176.25
176.18
37,632,359
Nov 19, 2025
177.35
177.90
174.60
174.60
174.53
8,821,078
Nov 18, 2025
177.60
177.90
176.00
177.00
176.92
32,634,733
Nov 17, 2025
177.20
178.90
175.45
178.70
178.62
11,002,798
Nov 14, 2025
179.15
179.35
175.00
176.50
176.43
14,283,884
Nov 13, 2025
178.25
180.70
178.15
179.45
179.37
7,641,497
Nov 12, 2025
179.70
181.10
177.50
178.75
178.67
12,502,859
Nov 11, 2025
179.65
181.50
178.40
180.40
180.32
11,958,373
Nov 10, 2025
178.65
179.40
174.60
177.10
177.02
13,364,255
Nov 7, 2025
180.65
182.05
173.90
179.35
179.27
22,737,311
Nov 6, 2025
179.20
189.95
178.75
181.45
181.37
36,741,950
Nov 5, 2025
180.15
181.95
179.40
179.95
179.87
19,043,216
Nov 4, 2025
182.00
182.55
179.05
179.95
179.87
15,818,698
Nov 3, 2025
185.40
186.90
182.45
183.00
182.92
14,188,842
Oct 31, 2025
182.85
185.75
182.00
185.75
185.67
20,599,615
Oct 30, 2025
184.15
185.45
182.55
183.40
183.32
17,113,712
