BT Group plc (LON:BT.A)
London · Delayed Price · Currency is GBP · Price in GBX 206.50
+1.50 (0.73%)
At close: Feb 5, 2026
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 209.70 | 213.10 | 202.00 | 206.50 | 206.50 | 0.73% | 27,513,699 |
| Feb 4, 2026 | 194.00 | 205.00 | 193.80 | 205.00 | 205.00 | 5.67% | 35,031,670 |
| Feb 3, 2026 | 192.60 | 197.60 | 191.20 | 194.00 | 194.00 | 0.73% | 19,974,700 |
| Feb 2, 2026 | 192.80 | 193.75 | 191.40 | 192.60 | 192.60 | 0.65% | 15,295,990 |
| 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 | 187.40 | 189.65 | 189.65 | - | 11,075,498 |
| Jan 28, 2026 | 186.20 | 189.90 | 184.50 | 189.65 | 189.65 | 1.36% | 14,062,318 |
| Jan 27, 2026 | 183.20 | 187.10 | 182.20 | 187.10 | 187.10 | 2.35% | 58,313,190 |
| Jan 26, 2026 | 188.25 | 188.50 | 182.40 | 182.80 | 182.80 | -2.90% | 26,388,677 |
| Jan 23, 2026 | 187.50 | 188.50 | 186.80 | 188.25 | 188.25 | 0.75% | 14,537,353 |
| 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% | 11,854,783 |
| Jan 20, 2026 | 185.45 | 187.30 | 184.05 | 185.20 | 185.20 | -0.11% | 40,597,146 |
| Jan 19, 2026 | 178.70 | 186.10 | 178.10 | 185.40 | 185.40 | 3.60% | 14,825,790 |
| Jan 16, 2026 | 181.25 | 181.35 | 178.25 | 178.95 | 178.95 | -1.08% | 19,479,432 |
| 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 |