BT Group plc (LON:BT.A)
London · Delayed Price · Currency is GBP · Price in GBX 180.39
-0.51 (-0.28%)
Jan 16, 2026, 8:56 AM GMT
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 183.05 | 183.55 | 180.70 | 180.90 | 180.90 | -1.50% | 12,880,971 |
| Jan 14, 2026 | 181.15 | 183.65 | 178.75 | 183.65 | 183.65 | 1.80% | 8,911,075 |
| Jan 13, 2026 | 180.05 | 181.80 | 179.25 | 180.40 | 180.40 | 0.11% | 9,449,860 |
| Jan 12, 2026 | 180.60 | 181.15 | 178.70 | 180.20 | 180.20 | -0.52% | 6,884,759 |
| Jan 9, 2026 | 182.00 | 183.05 | 180.90 | 181.15 | 181.15 | -0.96% | 8,105,407 |
| Jan 8, 2026 | 181.15 | 182.90 | 178.50 | 182.90 | 182.90 | 0.49% | 10,728,526 |
| Jan 7, 2026 | 181.50 | 183.25 | 179.93 | 182.00 | 182.00 | 0.19% | 9,673,562 |
| Jan 6, 2026 | 183.05 | 183.85 | 181.15 | 181.65 | 181.65 | 0.22% | 9,251,424 |
| Jan 5, 2026 | 184.05 | 184.65 | 177.85 | 181.25 | 181.25 | -1.36% | 11,122,161 |
| Jan 2, 2026 | 184.50 | 185.65 | 181.70 | 183.75 | 183.75 | -0.16% | 8,129,856 |
| Dec 31, 2025 | 184.80 | 184.80 | 183.30 | 184.05 | 184.05 | 0.19% | 2,633,773 |
| Dec 30, 2025 | 182.70 | 184.00 | 181.25 | 183.70 | 183.70 | 0.44% | 6,205,220 |
| Dec 29, 2025 | 181.65 | 183.20 | 180.80 | 182.90 | 182.90 | -1.03% | 6,014,083 |
| Dec 24, 2025 | 184.55 | 186.47 | 184.10 | 184.80 | 182.35 | -0.14% | 2,289,067 |
| Dec 23, 2025 | 182.55 | 185.50 | 182.00 | 185.05 | 182.60 | 1.54% | 7,368,155 |
| Dec 22, 2025 | 182.80 | 183.15 | 180.20 | 182.25 | 179.83 | -0.60% | 7,068,684 |
| Dec 19, 2025 | 184.40 | 185.45 | 182.15 | 183.35 | 180.92 | -1.29% | 26,160,270 |
| Dec 18, 2025 | 184.80 | 187.30 | 184.16 | 185.75 | 183.29 | 0.35% | 8,644,893 |
| Dec 17, 2025 | 183.85 | 186.10 | 182.65 | 185.10 | 182.65 | 1.48% | 11,703,400 |
| Dec 16, 2025 | 185.00 | 185.40 | 181.85 | 182.40 | 179.98 | -1.38% | 10,149,190 |
| Dec 15, 2025 | 180.60 | 184.95 | 180.40 | 184.95 | 182.50 | 2.49% | 21,220,000 |
| Dec 12, 2025 | 177.10 | 181.30 | 176.50 | 180.45 | 178.06 | 2.09% | 10,616,110 |
| Dec 11, 2025 | 176.55 | 177.35 | 175.25 | 176.75 | 174.41 | 0.40% | 6,255,562 |
| Dec 10, 2025 | 177.80 | 178.70 | 176.05 | 176.05 | 173.72 | -1.62% | 10,084,720 |
| Dec 9, 2025 | 176.95 | 180.45 | 176.75 | 178.95 | 176.58 | 1.10% | 15,403,480 |
| Dec 8, 2025 | 177.50 | 178.55 | 177.00 | 177.00 | 174.65 | -0.53% | 7,341,741 |
| Dec 5, 2025 | 179.25 | 179.80 | 177.95 | 177.95 | 175.59 | -0.84% | 8,001,457 |
| Dec 4, 2025 | 177.15 | 179.95 | 176.05 | 179.45 | 177.07 | 1.53% | 16,049,590 |
| Dec 3, 2025 | 177.85 | 177.85 | 175.35 | 176.75 | 174.41 | -0.90% | 12,673,780 |
| Dec 2, 2025 | 177.65 | 179.25 | 177.10 | 178.35 | 175.99 | 0.76% | 10,293,150 |
| Dec 1, 2025 | 180.80 | 180.80 | 175.90 | 177.00 | 174.65 | -2.18% | 10,803,780 |
| Nov 28, 2025 | 180.50 | 181.60 | 178.59 | 180.95 | 178.55 | 0.19% | 11,776,810 |
| Nov 27, 2025 | 181.55 | 182.00 | 178.90 | 180.60 | 178.21 | -0.41% | 8,611,668 |
| Nov 26, 2025 | 177.30 | 181.65 | 177.03 | 181.35 | 178.95 | 1.85% | 27,529,320 |
| Nov 25, 2025 | 174.30 | 178.75 | 173.00 | 178.05 | 175.69 | 1.66% | 15,892,960 |
| Nov 24, 2025 | 177.15 | 177.45 | 174.20 | 175.15 | 172.83 | -0.85% | 19,332,090 |
| Nov 21, 2025 | 175.30 | 178.00 | 174.80 | 176.65 | 174.31 | 0.23% | 24,908,320 |
| Nov 20, 2025 | 175.70 | 176.25 | 174.15 | 176.25 | 173.91 | 0.95% | 37,632,360 |
| Nov 19, 2025 | 177.35 | 177.90 | 174.60 | 174.60 | 172.29 | -1.36% | 8,821,079 |
| Nov 18, 2025 | 177.60 | 177.90 | 176.00 | 177.00 | 174.65 | -0.95% | 32,634,730 |
| Nov 17, 2025 | 177.20 | 178.90 | 175.45 | 178.70 | 176.33 | 1.25% | 11,002,790 |
| Nov 14, 2025 | 179.15 | 179.35 | 175.00 | 176.50 | 174.16 | -1.64% | 14,283,880 |
| Nov 13, 2025 | 178.25 | 180.70 | 178.15 | 179.45 | 177.07 | 0.39% | 7,641,497 |
| Nov 12, 2025 | 179.70 | 181.10 | 177.50 | 178.75 | 176.38 | -0.91% | 12,502,850 |
| Nov 11, 2025 | 179.65 | 181.50 | 178.40 | 180.40 | 178.01 | 1.86% | 11,958,370 |
| Nov 10, 2025 | 178.65 | 179.40 | 174.60 | 177.10 | 174.75 | -1.25% | 13,364,250 |
| Nov 7, 2025 | 180.65 | 182.05 | 173.90 | 179.35 | 176.97 | -1.16% | 22,737,310 |
| Nov 6, 2025 | 179.20 | 189.95 | 178.75 | 181.45 | 179.04 | 0.83% | 36,741,950 |
| Nov 5, 2025 | 180.15 | 181.95 | 179.40 | 179.95 | 177.56 | - | 19,043,210 |
| Nov 4, 2025 | 182.00 | 182.55 | 179.05 | 179.95 | 177.56 | -1.67% | 15,818,690 |