BT Group plc (FRA:BTQ)
2.160
+0.020 (0.93%)
At close: Oct 23, 2025
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | - | 2,300 |
| Oct 14, 2025 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 40,302 |
| Oct 13, 2025 | 2.14 | 2.16 | 2.14 | 2.12 | 2.12 | -0.93% | 31,698 |
| Oct 10, 2025 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | 2.88% | 4,150 |
| Oct 7, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 1,200 |
| Oct 6, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -1.87% | 5,000 |
| Oct 2, 2025 | 2.18 | 2.22 | 2.10 | 2.14 | 2.14 | -2.73% | 2,530 |
| Oct 1, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 25,000 |
| Sep 30, 2025 | 2.20 | 2.20 | 2.12 | 2.20 | 2.20 | -2.65% | 1,000 |
| Sep 26, 2025 | 2.26 | 2.30 | 2.22 | 2.26 | 2.26 | 0.89% | 12,603 |
| Sep 25, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -3.45% | 12,500 |
| Sep 19, 2025 | 2.32 | 2.32 | 2.24 | 2.32 | 2.32 | -1.69% | 2,250 |
| Sep 18, 2025 | 2.28 | 2.32 | 2.26 | 2.36 | 2.36 | 5.36% | 1,091 |
| Sep 17, 2025 | 2.26 | 2.36 | 2.26 | 2.24 | 2.24 | - | 614 |
| Sep 16, 2025 | 2.36 | 2.36 | 2.24 | 2.24 | 2.24 | -5.88% | 4,597 |
| Sep 15, 2025 | 2.38 | 2.38 | 2.28 | 2.38 | 2.38 | 0.85% | 2,030 |
| Sep 8, 2025 | 2.36 | 2.36 | 2.30 | 2.36 | 2.36 | 0.85% | 1,000 |
| Sep 5, 2025 | 2.34 | 2.36 | 2.34 | 2.34 | 2.34 | -2.50% | 82,090 |
| Sep 4, 2025 | 2.40 | 2.40 | 2.34 | 2.40 | 2.40 | -0.83% | 6,400 |
| Sep 3, 2025 | 2.42 | 2.42 | 2.40 | 2.42 | 2.42 | - | 3,000 |
| Sep 2, 2025 | 2.46 | 2.48 | 2.42 | 2.42 | 2.42 | -3.20% | 500 |
| Sep 1, 2025 | 2.50 | 2.50 | 2.46 | 2.50 | 2.50 | 1.63% | 200 |
| Aug 27, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -1.60% | 1,000 |
| Aug 26, 2025 | 2.44 | 2.54 | 2.44 | 2.50 | 2.50 | 2.46% | 1,493 |
| Aug 25, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | -1.61% | 4,555 |
| Aug 15, 2025 | 2.46 | 2.52 | 2.46 | 2.48 | 2.48 | 1.64% | 11,250 |
| Aug 14, 2025 | 2.44 | 2.56 | 2.44 | 2.44 | 2.44 | 1.67% | 2,200 |
| Aug 11, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 1.69% | 8,000 |
| Aug 8, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -0.84% | 25,100 |
| Aug 6, 2025 | 2.40 | 2.50 | 2.40 | 2.38 | 2.32 | -1.65% | 6,000 |
| Aug 5, 2025 | 2.42 | 2.48 | 2.38 | 2.42 | 2.35 | 1.68% | 3,500 |
| Aug 4, 2025 | 2.40 | 2.46 | 2.40 | 2.38 | 2.32 | -0.83% | 4,457 |
| Jul 31, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | 2.33 | -0.83% | 30,000 |
| Jul 30, 2025 | 2.42 | 2.42 | 2.40 | 2.42 | 2.35 | -3.97% | 1 |
| Jul 28, 2025 | 2.54 | 2.54 | 2.44 | 2.52 | 2.45 | 0.80% | 3,800 |
| Jul 25, 2025 | 2.48 | 2.54 | 2.48 | 2.50 | 2.43 | 8.70% | 20,720 |
| Jul 24, 2025 | 2.30 | 2.54 | 2.30 | 2.30 | 2.24 | - | 9,300 |
| Jul 23, 2025 | 2.34 | 2.34 | 2.28 | 2.30 | 2.24 | - | 7,411 |
| Jul 22, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.24 | 0.88% | 2,800 |
| Jul 21, 2025 | 2.26 | 2.36 | 2.26 | 2.28 | 2.22 | - | 11,850 |
| Jul 18, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.22 | - | 501 |
| Jul 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.22 | 0.88% | 372 |
| Jul 16, 2025 | 2.26 | 2.28 | 2.24 | 2.26 | 2.20 | -0.88% | 10,020 |
| Jul 14, 2025 | 2.26 | 2.26 | 2.24 | 2.28 | 2.22 | 0.88% | 802 |
| Jul 10, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.20 | 0.89% | 800 |
| Jul 9, 2025 | 2.24 | 2.26 | 2.24 | 2.24 | 2.18 | -0.88% | 10,000 |
| Jul 7, 2025 | 2.28 | 2.34 | 2.26 | 2.26 | 2.20 | - | 11,300 |
| Jul 4, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.20 | - | 1,000 |
| Jul 3, 2025 | 2.26 | 2.30 | 2.26 | 2.26 | 2.20 | 0.89% | 2,600 |
| Jul 2, 2025 | 2.32 | 2.32 | 2.24 | 2.24 | 2.18 | -0.88% | 2,500 |