BT Group plc (LON:BT.A)
London · Delayed Price · Currency is GBP · Price in GBp 195.60
-0.25 (-0.13%)
Sep 26, 2025, 5:27 PM BST
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 195.75 | 196.40 | 194.91 | 195.60 | 195.60 | -0.13% | 9,864,577 |
| Sep 25, 2025 | 192.25 | 196.95 | 192.25 | 195.85 | 195.85 | -0.53% | 18,568,777 |
| 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 |
| Sep 5, 2025 | 205.20 | 206.20 | 203.40 | 204.70 | 204.70 | 0.15% | 12,680,214 |
| Sep 4, 2025 | 203.10 | 206.30 | 200.50 | 204.40 | 204.40 | -0.82% | 24,924,672 |
| Sep 3, 2025 | 209.30 | 209.60 | 206.00 | 206.10 | 206.10 | -1.72% | 18,968,259 |
| Sep 2, 2025 | 211.60 | 213.20 | 205.50 | 209.70 | 209.70 | -1.18% | 19,054,900 |
| Sep 1, 2025 | 215.80 | 216.50 | 210.80 | 212.20 | 212.20 | -1.99% | 7,405,979 |
| Aug 29, 2025 | 218.20 | 218.70 | 215.70 | 216.50 | 216.50 | -0.32% | 15,109,313 |
| Aug 28, 2025 | 216.90 | 217.90 | 214.70 | 217.20 | 217.20 | 0.60% | 18,058,823 |
| Aug 27, 2025 | 215.70 | 217.60 | 215.30 | 215.90 | 215.90 | -0.28% | 14,307,022 |
| Aug 26, 2025 | 215.00 | 216.70 | 212.80 | 216.50 | 216.50 | 1.60% | 33,144,227 |
| Aug 22, 2025 | 211.80 | 213.90 | 211.20 | 213.10 | 213.10 | 0.52% | 6,830,258 |
| Aug 21, 2025 | 212.50 | 212.80 | 211.00 | 212.00 | 212.00 | -0.38% | 7,911,813 |
| Aug 20, 2025 | 210.80 | 212.90 | 209.50 | 212.80 | 212.80 | 1.09% | 48,123,136 |
| Aug 19, 2025 | 214.40 | 214.40 | 210.10 | 210.50 | 210.50 | -1.59% | 14,288,332 |
| Aug 18, 2025 | 213.30 | 214.40 | 212.30 | 213.90 | 213.90 | 0.80% | 7,715,015 |
| Aug 15, 2025 | 214.70 | 215.10 | 210.60 | 212.20 | 212.20 | -0.84% | 10,962,591 |
| Aug 14, 2025 | 214.00 | 216.90 | 212.50 | 214.00 | 214.00 | 0.23% | 17,956,544 |
| Aug 13, 2025 | 209.90 | 213.50 | 209.90 | 213.50 | 213.50 | 1.57% | 13,655,315 |
| Aug 12, 2025 | 209.70 | 212.80 | 208.50 | 210.20 | 210.20 | 0.91% | 56,009,686 |
| Aug 11, 2025 | 209.10 | 209.10 | 207.40 | 208.30 | 208.30 | 0.63% | 13,083,669 |
| Aug 8, 2025 | 207.10 | 208.30 | 205.90 | 207.00 | 207.00 | 0.63% | 13,363,359 |
| Aug 7, 2025 | 205.50 | 208.00 | 203.50 | 205.70 | 205.70 | -3.02% | 17,245,623 |
| Aug 6, 2025 | 211.90 | 213.92 | 209.20 | 212.10 | 212.04 | 0.47% | 21,122,128 |
| Aug 5, 2025 | 211.20 | 212.20 | 208.90 | 211.10 | 211.04 | -0.19% | 22,130,531 |
| Aug 4, 2025 | 207.40 | 212.57 | 206.80 | 211.50 | 211.44 | 2.08% | 17,722,868 |
| Aug 1, 2025 | 205.40 | 208.70 | 203.80 | 207.20 | 207.14 | 0.05% | 10,523,797 |
| Jul 31, 2025 | 207.60 | 208.40 | 204.40 | 207.10 | 207.04 | -0.53% | 15,792,868 |
| Jul 30, 2025 | 207.80 | 208.60 | 205.00 | 208.20 | 208.14 | 0.19% | 12,010,099 |
| Jul 29, 2025 | 211.20 | 212.50 | 207.10 | 207.80 | 207.74 | -1.70% | 21,298,882 |
| Jul 28, 2025 | 222.10 | 223.00 | 209.97 | 211.40 | 211.34 | -5.07% | 14,273,098 |
| Jul 25, 2025 | 219.00 | 223.60 | 217.20 | 222.70 | 222.64 | 1.14% | 28,722,911 |
| Jul 24, 2025 | 199.40 | 221.20 | 199.40 | 220.20 | 220.14 | 10.43% | 49,057,450 |
| Jul 23, 2025 | 200.00 | 201.60 | 199.20 | 199.40 | 199.35 | -0.65% | 9,147,773 |
| Jul 22, 2025 | 199.45 | 201.85 | 199.45 | 200.70 | 200.65 | 0.40% | 10,601,616 |
| Jul 21, 2025 | 198.15 | 200.60 | 197.35 | 199.90 | 199.85 | 0.99% | 10,918,615 |
| Jul 18, 2025 | 198.00 | 198.95 | 196.80 | 197.95 | 197.90 | 0.05% | 18,495,733 |