BT Group plc (BST:BTQ)
Germany · Delayed Price · Currency is EUR 1.980
-0.100 (-4.81%)
At close: Nov 7, 2025
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -4.81% | - |
| Nov 6, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 1.96% | - |
| Nov 5, 2025 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -1.92% | - |
| Nov 4, 2025 | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | - | - |
| Nov 3, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 31, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | - |
| Oct 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Oct 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 28, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Oct 27, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 1.89% | - |
| Oct 24, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 4,000 |
| Oct 23, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | - | - |
| Oct 22, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | - |
| Oct 21, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 20, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | - |
| Oct 17, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | - |
| Oct 16, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 15, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | - |
| Oct 14, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | - | - |
| Oct 13, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| Oct 10, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 9, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | - |
| Oct 8, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | - |
| Oct 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 2,900 |
| Oct 3, 2025 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | -0.93% | - |
| Oct 2, 2025 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | 0.94% | 1,000 |
| Oct 1, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -3.64% | 3,000 |
| Sep 30, 2025 | 2.18 | 2.20 | 2.14 | 2.20 | 2.20 | -0.90% | 1,000 |
| Sep 29, 2025 | 2.24 | 2.28 | 2.22 | 2.22 | 2.22 | -1.77% | 3,000 |
| Sep 26, 2025 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | - | 1,000 |
| Sep 25, 2025 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | - | 8,090 |
| Sep 24, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 0.89% | 100 |
| Sep 23, 2025 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 600 |
| Sep 22, 2025 | 2.26 | 2.26 | 2.22 | 2.26 | 2.26 | - | 62,843 |
| Sep 19, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Sep 18, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | - | - |
| Sep 17, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | -0.87% | 100 |
| Sep 16, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Sep 15, 2025 | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | -0.85% | 21,000 |
| Sep 12, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | - | - |
| Sep 11, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | 1.72% | 500 |
| Sep 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Sep 9, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Sep 8, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | - | 1,330 |
| Sep 5, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 0.85% | - |
| Sep 4, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Sep 3, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | 2.40 | -0.83% | - |
| Sep 2, 2025 | 2.44 | 2.44 | 2.38 | 2.42 | 2.42 | -1.63% | 4,000 |
| Sep 1, 2025 | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | -1.60% | - |