BT Group plc (LON:BT.A)
London · Delayed Price · Currency is GBP · Price in GBp 176.50
-2.95 (-1.64%)
Nov 14, 2025, 4:45 PM BST
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 179.15 | 179.35 | 175.00 | 176.50 | 176.50 | -1.64% | 14,283,947 |
| 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% | 12,502,987 |
| Nov 11, 2025 | 179.65 | 181.50 | 178.40 | 180.40 | 180.40 | 1.86% | 11,958,558 |
| Nov 10, 2025 | 178.65 | 179.40 | 174.60 | 177.10 | 177.10 | -1.25% | 13,364,255 |
| Nov 7, 2025 | 180.65 | 182.05 | 173.90 | 179.35 | 179.35 | -1.16% | 22,737,311 |
| 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 | - | 19,043,216 |
| Nov 4, 2025 | 182.00 | 182.55 | 179.05 | 179.95 | 179.95 | -1.67% | 15,818,698 |
| Nov 3, 2025 | 185.40 | 186.90 | 182.45 | 183.00 | 183.00 | -1.48% | 14,188,842 |
| Oct 31, 2025 | 182.85 | 185.75 | 182.00 | 185.75 | 185.75 | 1.28% | 20,599,671 |
| Oct 30, 2025 | 184.15 | 185.45 | 182.55 | 183.40 | 183.40 | 0.05% | 17,113,712 |
| Oct 29, 2025 | 184.25 | 185.15 | 181.95 | 183.30 | 183.30 | -0.49% | 13,793,448 |
| 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% | 8,778,642 |
| Oct 24, 2025 | 186.70 | 187.35 | 184.70 | 186.95 | 186.95 | 0.03% | 45,106,476 |
| Oct 23, 2025 | 188.15 | 188.55 | 186.40 | 186.90 | 186.90 | -0.53% | 7,552,627 |
| Oct 22, 2025 | 187.15 | 188.01 | 183.85 | 187.90 | 187.90 | 0.89% | 20,045,949 |
| Oct 21, 2025 | 186.80 | 186.95 | 184.45 | 186.25 | 186.25 | 0.19% | 47,802,665 |
| Oct 20, 2025 | 184.75 | 186.80 | 184.30 | 185.90 | 185.90 | 0.76% | 12,398,108 |
| Oct 17, 2025 | 180.90 | 184.90 | 179.05 | 184.50 | 184.50 | 1.37% | 16,715,392 |
| 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% | 10,015,197 |
| Oct 14, 2025 | 183.60 | 184.50 | 182.85 | 183.30 | 183.30 | - | 14,409,446 |
| Oct 13, 2025 | 184.15 | 184.90 | 182.80 | 183.30 | 183.30 | -0.73% | 11,464,616 |
| Oct 10, 2025 | 185.55 | 186.10 | 184.10 | 184.65 | 184.65 | -0.19% | 8,995,537 |
| Oct 9, 2025 | 185.40 | 186.25 | 184.20 | 185.00 | 185.00 | 0.22% | 16,858,544 |
| Oct 8, 2025 | 182.95 | 185.89 | 182.05 | 184.60 | 184.60 | 1.32% | 38,994,824 |
| Oct 7, 2025 | 183.55 | 183.85 | 180.70 | 182.20 | 182.20 | -0.68% | 18,188,293 |
| Oct 6, 2025 | 184.45 | 186.15 | 182.65 | 183.45 | 183.45 | -0.60% | 12,391,966 |
| Oct 3, 2025 | 185.70 | 185.85 | 182.60 | 184.55 | 184.55 | -0.62% | 16,564,626 |
| Oct 2, 2025 | 187.70 | 189.35 | 183.88 | 185.70 | 185.70 | -3.03% | 20,795,766 |
| Oct 1, 2025 | 190.70 | 191.70 | 188.80 | 191.50 | 191.50 | 0.18% | 19,145,238 |
| Sep 30, 2025 | 193.05 | 193.84 | 187.13 | 191.15 | 191.15 | -1.14% | 74,762,999 |
| Sep 29, 2025 | 196.00 | 196.45 | 192.50 | 193.35 | 193.35 | -1.15% | 27,379,146 |
| Sep 26, 2025 | 195.75 | 196.40 | 194.91 | 195.60 | 195.60 | -0.13% | 9,864,459 |
| Sep 25, 2025 | 192.25 | 196.95 | 192.25 | 195.85 | 195.85 | -0.53% | 18,568,671 |
| Sep 24, 2025 | 196.75 | 198.05 | 194.55 | 196.90 | 196.90 | 0.20% | 15,370,027 |
| Sep 23, 2025 | 197.60 | 198.35 | 195.40 | 196.50 | 196.50 | -0.30% | 16,054,776 |
| Sep 22, 2025 | 197.10 | 197.65 | 193.90 | 197.10 | 197.10 | -0.35% | 15,547,891 |
| Sep 19, 2025 | 201.80 | 202.00 | 196.95 | 197.80 | 197.80 | -1.54% | 43,789,848 |
| Sep 18, 2025 | 199.85 | 201.20 | 198.80 | 200.90 | 200.90 | 0.63% | 13,048,448 |
| Sep 17, 2025 | 199.30 | 200.70 | 198.20 | 199.65 | 199.65 | 0.58% | 13,773,634 |
| Sep 16, 2025 | 201.50 | 201.90 | 198.50 | 198.50 | 198.50 | -1.64% | 15,355,726 |
| Sep 15, 2025 | 203.50 | 204.69 | 196.50 | 201.80 | 201.80 | -1.90% | 20,907,627 |
| Sep 12, 2025 | 205.00 | 206.95 | 204.30 | 205.70 | 205.70 | 0.64% | 10,014,677 |
| Sep 11, 2025 | 201.30 | 204.80 | 201.30 | 204.40 | 204.40 | 1.34% | 9,960,334 |
| Sep 10, 2025 | 203.50 | 204.60 | 201.70 | 201.70 | 201.70 | -0.79% | 26,793,908 |
| Sep 9, 2025 | 203.40 | 204.99 | 201.60 | 203.30 | 203.30 | -0.15% | 11,828,424 |
| Sep 8, 2025 | 205.30 | 206.05 | 202.80 | 203.60 | 203.60 | -0.54% | 18,616,312 |