BT Group plc (LON:BT.A)
London · Delayed Price · Currency is GBP · Price in GBX 206.00
-0.60 (-0.29%)
At close: Mar 25, 2026
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 207.90 | 207.90 | 202.00 | 206.00 | 206.00 | -0.29% | 12,111,220 |
| Mar 24, 2026 | 200.60 | 206.90 | 200.40 | 206.60 | 206.60 | 3.46% | 11,373,751 |
| Mar 23, 2026 | 209.30 | 209.50 | 198.60 | 199.70 | 199.70 | -5.93% | 19,590,827 |
| Mar 20, 2026 | 217.40 | 218.40 | 211.70 | 212.30 | 212.30 | -2.44% | 39,718,598 |
| Mar 19, 2026 | 216.30 | 220.30 | 215.60 | 217.60 | 217.60 | -0.50% | 39,860,960 |
| Mar 18, 2026 | 219.20 | 220.00 | 216.80 | 218.70 | 218.70 | -0.59% | 55,144,260 |
| Mar 17, 2026 | 215.00 | 221.30 | 214.00 | 220.00 | 220.00 | 2.52% | 23,019,290 |
| Mar 16, 2026 | 215.00 | 218.60 | 214.20 | 214.60 | 214.60 | 0.09% | 12,299,320 |
| Mar 13, 2026 | 210.70 | 215.70 | 207.50 | 214.40 | 214.40 | 1.66% | 13,743,450 |
| Mar 12, 2026 | 206.80 | 212.00 | 204.20 | 210.90 | 210.90 | 1.79% | 12,615,390 |
| Mar 11, 2026 | 207.40 | 208.80 | 205.70 | 207.20 | 207.20 | 0.63% | 13,176,130 |
| Mar 10, 2026 | 204.80 | 206.80 | 204.00 | 205.90 | 205.90 | 1.03% | 11,270,600 |
| Mar 9, 2026 | 203.70 | 205.00 | 201.09 | 203.80 | 203.80 | -1.26% | 10,580,330 |
| Mar 6, 2026 | 205.20 | 208.00 | 204.40 | 206.40 | 206.40 | -0.48% | 11,311,020 |
| Mar 5, 2026 | 207.30 | 209.90 | 206.67 | 207.40 | 207.40 | 0.44% | 11,556,870 |
| Mar 4, 2026 | 207.50 | 209.20 | 205.50 | 206.50 | 206.50 | -1.20% | 10,153,370 |
| Mar 3, 2026 | 210.70 | 211.00 | 205.19 | 209.00 | 209.00 | -1.14% | 18,464,970 |
| Mar 2, 2026 | 215.50 | 219.00 | 209.95 | 211.40 | 211.40 | -2.49% | 15,544,550 |
| Feb 27, 2026 | 207.90 | 217.20 | 206.00 | 216.80 | 216.80 | 4.28% | 31,288,660 |
| Feb 26, 2026 | 212.90 | 214.60 | 207.50 | 207.90 | 207.90 | -2.49% | 15,552,760 |
| Feb 25, 2026 | 209.30 | 213.20 | 206.50 | 213.20 | 213.20 | 1.86% | 12,411,740 |
| Feb 24, 2026 | 207.30 | 211.20 | 206.16 | 209.30 | 209.30 | 1.36% | 12,397,830 |
| Feb 23, 2026 | 203.80 | 207.50 | 202.90 | 206.50 | 206.50 | 1.67% | 10,207,040 |
| Feb 20, 2026 | 203.10 | 203.90 | 201.70 | 203.10 | 203.10 | - | 10,373,320 |
| Feb 19, 2026 | 204.60 | 205.50 | 202.10 | 203.10 | 203.10 | -0.10% | 10,059,340 |
| Feb 18, 2026 | 208.80 | 209.80 | 202.00 | 203.30 | 203.30 | -2.45% | 9,909,488 |
| Feb 17, 2026 | 208.40 | 210.00 | 206.50 | 208.40 | 208.40 | 0.82% | 13,227,060 |
| Feb 16, 2026 | 209.80 | 210.60 | 206.70 | 206.70 | 206.70 | -1.71% | 8,332,226 |
| Feb 13, 2026 | 209.90 | 212.80 | 208.00 | 210.30 | 210.30 | 0.05% | 15,050,440 |
| Feb 12, 2026 | 204.50 | 210.20 | 200.61 | 210.20 | 210.20 | 3.04% | 14,150,370 |
| Feb 11, 2026 | 200.50 | 205.44 | 198.90 | 204.00 | 204.00 | 2.51% | 19,263,300 |
| Feb 10, 2026 | 201.20 | 203.90 | 199.00 | 199.00 | 199.00 | -1.19% | 14,435,110 |
| Feb 9, 2026 | 207.30 | 207.90 | 198.10 | 201.40 | 201.40 | -2.52% | 15,253,650 |
| Feb 6, 2026 | 206.10 | 207.60 | 204.00 | 206.60 | 206.60 | 0.05% | 15,515,630 |
| Feb 5, 2026 | 209.70 | 213.50 | 201.97 | 206.50 | 206.50 | 0.73% | 27,542,720 |
| Feb 4, 2026 | 194.00 | 205.00 | 193.80 | 205.00 | 205.00 | 5.67% | 35,031,680 |
| Feb 3, 2026 | 192.60 | 197.60 | 191.20 | 194.00 | 194.00 | 0.73% | 19,974,780 |
| Feb 2, 2026 | 192.80 | 193.75 | 191.40 | 192.60 | 192.60 | 0.65% | 15,866,470 |
| Jan 30, 2026 | 190.85 | 191.35 | 188.80 | 191.35 | 191.35 | 0.90% | 13,632,880 |
| Jan 29, 2026 | 189.35 | 190.40 | 187.36 | 189.65 | 189.65 | - | 11,115,430 |
| Jan 28, 2026 | 186.20 | 190.00 | 184.45 | 189.65 | 189.65 | 1.36% | 14,063,000 |
| Jan 27, 2026 | 183.20 | 187.10 | 182.20 | 187.10 | 187.10 | 2.35% | 58,313,190 |
| Jan 26, 2026 | 188.25 | 188.80 | 182.33 | 182.80 | 182.80 | -2.90% | 26,388,720 |
| Jan 23, 2026 | 187.50 | 190.56 | 186.75 | 188.25 | 188.25 | 0.75% | 14,537,270 |
| Jan 22, 2026 | 185.00 | 189.30 | 183.20 | 186.85 | 186.85 | 1.52% | 10,688,840 |
| Jan 21, 2026 | 184.05 | 186.05 | 182.75 | 184.05 | 184.05 | -0.62% | 53,110,870 |
| Jan 20, 2026 | 185.45 | 187.50 | 184.05 | 185.20 | 185.20 | -0.11% | 40,597,040 |
| Jan 19, 2026 | 178.70 | 186.10 | 178.10 | 185.40 | 185.40 | 3.60% | 14,825,790 |
| Jan 16, 2026 | 181.25 | 181.70 | 178.25 | 178.95 | 178.95 | -1.08% | 19,479,360 |
| Jan 15, 2026 | 183.05 | 183.55 | 180.70 | 180.90 | 180.90 | -1.50% | 12,880,900 |