BT Group plc (LON:BT.A)
London · Delayed Price · Currency is GBP · Price in GBp 185.90
+1.40 (0.76%)
Oct 20, 2025, 6:33 PM BST
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 184.75 | 186.80 | 184.30 | 185.90 | 185.90 | 0.76% | 12,390,854 |
| Oct 17, 2025 | 180.90 | 184.90 | 179.05 | 184.50 | 184.50 | 1.37% | 16,715,392 |
| Oct 16, 2025 | 184.70 | 184.90 | 180.65 | 182.00 | 182.00 | -1.54% | 10,414,090 |
| Oct 15, 2025 | 183.70 | 185.00 | 182.60 | 184.85 | 184.85 | 0.85% | 10,015,197 |
| Oct 14, 2025 | 183.60 | 184.50 | 182.85 | 183.30 | 183.30 | - | 14,409,446 |
| Oct 13, 2025 | 184.15 | 184.90 | 182.80 | 183.30 | 183.30 | -0.73% | 11,464,616 |
| Oct 10, 2025 | 185.55 | 186.10 | 184.10 | 184.65 | 184.65 | -0.19% | 8,995,537 |
| Oct 9, 2025 | 185.40 | 186.25 | 184.20 | 185.00 | 185.00 | 0.22% | 16,858,544 |
| Oct 8, 2025 | 182.95 | 185.89 | 182.05 | 184.60 | 184.60 | 1.32% | 38,994,824 |
| Oct 7, 2025 | 183.55 | 183.85 | 180.70 | 182.20 | 182.20 | -0.68% | 18,188,293 |
| Oct 6, 2025 | 184.45 | 186.15 | 182.65 | 183.45 | 183.45 | -0.60% | 12,391,966 |
| Oct 3, 2025 | 185.70 | 185.85 | 182.60 | 184.55 | 184.55 | -0.62% | 16,564,626 |
| Oct 2, 2025 | 187.70 | 189.35 | 183.88 | 185.70 | 185.70 | -3.03% | 20,795,766 |
| Oct 1, 2025 | 190.70 | 191.70 | 188.80 | 191.50 | 191.50 | 0.18% | 19,145,238 |
| Sep 30, 2025 | 193.05 | 193.84 | 187.13 | 191.15 | 191.15 | -1.14% | 74,762,999 |
| Sep 29, 2025 | 196.00 | 196.45 | 192.50 | 193.35 | 193.35 | -1.15% | 27,379,146 |
| Sep 26, 2025 | 195.75 | 196.40 | 194.91 | 195.60 | 195.60 | -0.13% | 9,864,459 |
| Sep 25, 2025 | 192.25 | 196.95 | 192.25 | 195.85 | 195.85 | -0.53% | 18,568,671 |
| 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 |