BT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	207.60	208.40	204.40	207.10	207.10	-0.53%	15,556,780
Jul 30, 2025	207.80	208.60	205.00	208.20	208.20	0.19%	12,010,099
Jul 29, 2025	211.20	212.50	207.10	207.80	207.80	-1.70%	21,298,882
Jul 28, 2025	222.10	223.00	209.97	211.40	211.40	-5.07%	14,273,150
Jul 25, 2025	219.00	223.60	217.20	222.70	222.70	1.14%	28,722,911
Jul 24, 2025	199.40	221.20	199.40	220.20	220.20	10.43%	49,057,450
Jul 23, 2025	200.00	201.60	199.20	199.40	199.40	-0.65%	9,147,773
Jul 22, 2025	199.45	201.85	199.45	200.70	200.70	0.40%	10,601,616
Jul 21, 2025	198.15	200.60	197.35	199.90	199.90	0.99%	10,918,831
Jul 18, 2025	198.00	198.95	196.80	197.95	197.95	0.05%	18,495,733
Jul 17, 2025	196.20	197.85	195.70	197.85	197.85	0.89%	8,813,249
Jul 16, 2025	194.30	196.65	194.10	196.10	196.10	0.74%	9,582,540
Jul 15, 2025	196.25	196.25	193.70	194.65	194.65	-0.54%	9,499,539
Jul 14, 2025	194.05	195.80	191.95	195.70	195.70	0.54%	8,948,526
Jul 11, 2025	194.55	196.15	194.00	194.65	194.65	-0.43%	9,492,203
Jul 10, 2025	197.60	198.85	195.30	195.50	195.50	-0.76%	11,255,631
Jul 9, 2025	196.30	197.50	195.60	197.00	197.00	0.87%	8,639,548
Jul 8, 2025	195.55	196.50	194.10	195.30	195.30	-0.51%	12,207,257
Jul 7, 2025	196.65	197.45	195.80	196.30	196.30	-0.20%	6,527,486
Jul 4, 2025	195.40	197.50	195.00	196.70	196.70	0.67%	4,448,001
Jul 3, 2025	193.20	195.75	192.40	195.40	195.40	1.32%	12,119,054
Jul 2, 2025	197.20	197.35	191.35	192.85	192.85	-1.83%	11,721,875
Jul 1, 2025	194.45	196.70	194.00	196.45	196.45	1.39%	10,679,641
Jun 30, 2025	194.20	194.75	190.60	193.75	193.75	-0.08%	17,800,818
Jun 27, 2025	192.50	194.00	190.75	193.90	193.90	0.70%	12,679,681
Jun 26, 2025	191.15	194.40	191.00	192.55	192.55	0.84%	14,232,215
Jun 25, 2025	191.95	192.40	189.85	190.95	190.95	-0.50%	9,852,298
Jun 24, 2025	192.00	192.50	187.40	191.90	191.90	0.21%	52,517,277
Jun 23, 2025	191.50	192.30	190.10	191.50	191.50	-0.47%	11,237,109
Jun 20, 2025	191.85	192.40	190.75	192.40	192.40	0.65%	90,283,587
Jun 19, 2025	189.95	191.55	189.25	191.15	191.15	0.95%	10,812,248
Jun 18, 2025	188.60	189.35	187.70	189.35	189.35	0.61%	15,179,584
Jun 17, 2025	184.35	188.25	183.35	188.20	188.20	1.73%	15,414,674
Jun 16, 2025	183.75	187.25	183.45	185.00	185.00	0.52%	20,487,103
Jun 13, 2025	183.75	186.87	182.85	184.05	184.05	-0.75%	19,481,909
Jun 12, 2025	180.00	188.40	179.55	185.45	185.45	2.57%	35,377,504
Jun 11, 2025	177.00	181.25	176.67	180.80	180.80	2.55%	20,343,169
Jun 10, 2025	176.70	178.00	175.72	176.30	176.30	0.20%	11,779,637
Jun 9, 2025	176.95	178.35	175.30	175.95	175.95	-1.15%	9,327,450
Jun 6, 2025	179.40	181.15	177.50	178.00	178.00	-0.73%	14,820,787
Jun 5, 2025	176.90	179.50	176.30	179.30	179.30	1.33%	11,486,867
Jun 4, 2025	176.00	176.95	174.80	176.95	176.95	0.25%	11,226,569
Jun 3, 2025	178.40	178.70	175.10	176.50	176.50	-1.40%	10,905,752
Jun 2, 2025	178.65	179.80	177.80	179.00	179.00	-0.25%	11,227,317
May 30, 2025	175.60	179.49	174.75	179.45	179.45	3.16%	106,001,632
May 29, 2025	171.85	174.45	171.59	173.95	173.95	-0.43%	7,688,891
May 28, 2025	173.75	175.73	173.00	174.70	174.70	0.58%	17,737,366
May 27, 2025	172.95	176.85	172.60	173.70	173.70	0.40%	14,069,167
May 23, 2025	174.70	179.80	171.50	173.00	173.00	-1.34%	18,217,578
May 22, 2025	167.00	175.35	160.35	175.35	175.35	3.60%	34,228,341