BT Group plc (LON:BT.A)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 228.40
+5.50 (2.47%)
Nov 4, 2026, 2:40 PM GMT
BT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 222.60 | 228.90 | 222.10 | 228.40 | 228.40 | 2.47% | 12,968,788 |
| Nov 3, 2026 | 227.40 | 229.40 | 221.10 | 222.90 | 222.90 | -2.11% | 17,449,593 |
| Nov 2, 2026 | 225.00 | 228.60 | 223.70 | 227.70 | 227.70 | 0.18% | 12,848,402 |
| Oct 30, 2026 | 224.10 | 229.00 | 221.50 | 227.30 | 227.30 | 6.71% | 23,633,739 |
| Oct 29, 2026 | 213.30 | 215.20 | 212.60 | 213.00 | 213.00 | 0.24% | 19,972,800 |
| Oct 28, 2026 | 211.80 | 214.40 | 208.30 | 212.50 | 212.50 | -0.42% | 9,648,097 |
| Oct 27, 2026 | 211.80 | 213.40 | 209.60 | 213.40 | 213.40 | 1.04% | 18,688,706 |
| Oct 26, 2026 | 212.00 | 212.00 | 209.30 | 211.20 | 211.20 | -0.28% | 10,892,526 |
| Oct 23, 2026 | 211.00 | 211.80 | 208.90 | 211.80 | 211.80 | 0.05% | 12,462,514 |
| Oct 22, 2026 | 207.00 | 213.20 | 206.90 | 211.70 | 211.70 | 2.47% | 19,298,337 |
| Oct 21, 2026 | 204.30 | 207.60 | 203.82 | 206.60 | 206.60 | -0.34% | 10,148,533 |
| Oct 20, 2026 | 207.90 | 209.30 | 205.80 | 207.30 | 207.30 | -0.34% | 18,107,334 |
| Oct 19, 2026 | 209.20 | 209.80 | 206.94 | 208.00 | 208.00 | -0.81% | 10,008,162 |
| Oct 16, 2026 | 205.30 | 209.90 | 205.30 | 209.70 | 209.70 | 1.35% | 15,407,952 |
| Oct 15, 2026 | 200.10 | 208.20 | 199.95 | 206.90 | 206.90 | 4.26% | 36,333,916 |
| Oct 14, 2026 | 199.00 | 199.55 | 197.00 | 198.45 | 198.45 | -0.15% | 19,915,011 |
| Oct 13, 2026 | 196.05 | 198.85 | 196.05 | 198.75 | 198.75 | 2.08% | 14,459,475 |
| Oct 12, 2026 | 193.50 | 194.80 | 192.75 | 194.70 | 194.70 | 1.01% | 8,200,233 |
| Oct 9, 2026 | 196.35 | 196.35 | 190.70 | 192.75 | 192.75 | -2.38% | 21,944,851 |
| Oct 8, 2026 | 197.30 | 199.25 | 195.45 | 197.45 | 197.45 | -0.50% | 13,922,885 |
| Oct 7, 2026 | 196.40 | 199.30 | 195.83 | 198.45 | 198.45 | 1.64% | 18,061,291 |
| Oct 6, 2026 | 198.80 | 199.65 | 193.00 | 195.25 | 195.25 | -1.88% | 21,857,157 |
| Oct 5, 2026 | 196.70 | 200.90 | 196.70 | 199.00 | 199.00 | 1.38% | 15,280,175 |
| Oct 2, 2026 | 191.05 | 199.85 | 191.00 | 196.30 | 196.30 | 2.86% | 18,883,627 |
| Oct 1, 2026 | 189.60 | 191.25 | 186.80 | 190.85 | 190.85 | -0.60% | 21,995,686 |
| Sep 30, 2026 | 196.05 | 196.75 | 190.78 | 192.00 | 192.00 | -2.04% | 18,237,673 |
| Sep 29, 2026 | 194.35 | 196.45 | 191.00 | 196.00 | 196.00 | 0.80% | 50,061,094 |
| Sep 28, 2026 | 198.20 | 198.85 | 194.45 | 194.45 | 194.45 | -1.07% | 10,848,553 |
| Sep 25, 2026 | 193.85 | 197.00 | 192.95 | 196.55 | 196.55 | 1.63% | 11,816,370 |
| Sep 24, 2026 | 192.45 | 195.10 | 191.05 | 193.40 | 193.40 | 0.81% | 10,354,028 |
| Sep 23, 2026 | 191.60 | 191.95 | 187.15 | 191.85 | 191.85 | 0.21% | 20,491,443 |
| Sep 22, 2026 | 199.40 | 199.85 | 191.45 | 191.45 | 191.45 | -3.84% | 25,459,993 |
| Sep 21, 2026 | 197.00 | 201.40 | 195.45 | 199.10 | 199.10 | 1.14% | 15,456,811 |
| Sep 18, 2026 | 206.60 | 206.60 | 195.90 | 196.85 | 196.85 | -5.45% | 39,181,184 |
| Sep 17, 2026 | 205.90 | 209.30 | 205.90 | 208.20 | 208.20 | 1.17% | 14,734,063 |
| Sep 16, 2026 | 203.50 | 206.00 | 203.10 | 205.80 | 205.80 | 1.03% | 9,511,523 |
| Sep 15, 2026 | 203.70 | 204.80 | 202.50 | 203.70 | 203.70 | -0.49% | 8,220,261 |
| Sep 14, 2026 | 202.50 | 206.20 | 201.70 | 204.70 | 204.70 | 1.59% | 13,141,995 |
| Sep 11, 2026 | 200.80 | 204.50 | 199.95 | 201.50 | 201.50 | 0.75% | 11,244,596 |
| Sep 10, 2026 | 199.25 | 200.70 | 197.30 | 200.00 | 200.00 | 1.09% | 12,790,620 |
| Sep 9, 2026 | 200.00 | 201.20 | 197.00 | 197.85 | 197.85 | -0.63% | 23,597,397 |
| Sep 8, 2026 | 199.45 | 201.10 | 198.60 | 199.10 | 199.10 | -0.15% | 9,128,752 |
| Sep 7, 2026 | 201.00 | 202.50 | 199.40 | 199.40 | 199.40 | -1.24% | 7,350,664 |
| Sep 4, 2026 | 203.70 | 203.80 | 201.10 | 201.90 | 201.90 | -0.69% | 11,227,169 |
| Sep 3, 2026 | 203.50 | 207.80 | 202.90 | 203.30 | 203.30 | -0.29% | 7,677,591 |
| Sep 2, 2026 | 206.30 | 207.50 | 200.20 | 203.90 | 203.90 | -0.63% | 19,872,090 |
| Sep 1, 2026 | 201.80 | 207.70 | 201.00 | 205.20 | 205.20 | -0.05% | 8,788,927 |
| Aug 28, 2026 | 207.00 | 207.70 | 204.60 | 205.30 | 205.30 | -0.44% | 18,524,531 |
| Aug 27, 2026 | 204.50 | 206.30 | 202.80 | 206.20 | 206.20 | 0.59% | 9,336,068 |
| Aug 26, 2026 | 206.60 | 207.00 | 205.00 | 205.00 | 205.00 | -0.77% | 10,062,255 |