BT Group plc (LON:BT.A)
London · Delayed Price · Currency is GBP · Price in GBX 201.90
-1.40 (-0.69%)
Sep 4, 2026, 4:54 PM GMT
BT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 205.70 | 206.70 | 204.10 | 206.60 | 206.60 | 0.54% | 7,270,302 |
| Aug 24, 2026 | 204.90 | 210.90 | 203.80 | 205.50 | 205.50 | 0.78% | 8,416,872 |
| Aug 21, 2026 | 203.60 | 204.90 | 202.00 | 203.90 | 203.90 | 1.04% | 12,958,986 |
| Aug 20, 2026 | 202.90 | 203.00 | 200.30 | 201.80 | 201.80 | -0.74% | 7,174,719 |
| Aug 19, 2026 | 202.00 | 204.20 | 201.40 | 203.30 | 203.30 | 0.79% | 9,184,647 |
| Aug 18, 2026 | 199.60 | 204.10 | 199.10 | 201.70 | 201.70 | 1.71% | 15,125,148 |
| Aug 17, 2026 | 200.00 | 201.60 | 198.20 | 198.30 | 198.30 | -1.00% | 4,946,251 |
| Aug 14, 2026 | 197.80 | 201.30 | 196.90 | 200.30 | 200.30 | 1.65% | 10,311,662 |
| Aug 13, 2026 | 195.40 | 197.50 | 195.10 | 197.10 | 197.05 | 1.03% | 9,273,437 |
| Aug 12, 2026 | 195.00 | 197.00 | 194.60 | 195.10 | 195.05 | -0.48% | 8,618,233 |
| Aug 11, 2026 | 194.60 | 197.80 | 194.60 | 196.00 | 196.00 | 0.51% | 10,505,639 |
| Aug 10, 2026 | 198.90 | 198.90 | 194.40 | 195.00 | 195.00 | -2.16% | 11,322,643 |
| Aug 7, 2026 | 200.40 | 200.80 | 197.00 | 199.30 | 199.30 | -0.35% | 13,685,977 |
| Aug 6, 2026 | 197.00 | 201.70 | 196.20 | 200.00 | 200.00 | 2.39% | 12,307,878 |
| Aug 5, 2026 | 204.20 | 205.50 | 200.90 | 201.20 | 195.33 | -0.49% | 27,788,431 |
| Aug 4, 2026 | 202.70 | 204.90 | 201.80 | 202.20 | 196.30 | -0.44% | 26,502,727 |
| Aug 3, 2026 | 200.00 | 204.40 | 199.30 | 203.10 | 197.18 | 0.89% | 10,738,402 |
| Jul 31, 2026 | 203.40 | 204.10 | 198.90 | 201.30 | 195.43 | -1.32% | 16,559,326 |
| Jul 30, 2026 | 204.30 | 206.70 | 203.50 | 204.00 | 198.05 | -0.73% | 11,408,383 |
| Jul 29, 2026 | 205.30 | 206.20 | 202.50 | 205.50 | 199.51 | 0.54% | 10,588,928 |
| Jul 28, 2026 | 200.30 | 205.40 | 198.20 | 204.40 | 198.44 | 2.79% | 19,582,560 |
| Jul 27, 2026 | 195.70 | 200.20 | 193.90 | 198.90 | 193.05 | 3.03% | 13,470,894 |
| Jul 24, 2026 | 192.60 | 194.30 | 189.60 | 193.00 | 187.37 | -0.41% | 11,772,253 |
| Jul 23, 2026 | 194.50 | 196.70 | 191.40 | 193.80 | 188.15 | -1.02% | 18,962,701 |
| Jul 22, 2026 | 192.00 | 198.10 | 190.90 | 195.80 | 190.09 | 1.79% | 14,359,902 |
| Jul 21, 2026 | 192.90 | 195.80 | 192.00 | 192.40 | 186.74 | -2.24% | 17,708,805 |
| Jul 20, 2026 | 196.50 | 196.90 | 195.20 | 196.80 | 191.01 | -0.61% | 11,714,244 |
| Jul 17, 2026 | 193.70 | 199.40 | 193.20 | 198.00 | 192.18 | 2.33% | 20,118,766 |
| Jul 16, 2026 | 192.70 | 194.50 | 192.00 | 193.50 | 187.81 | -0.49% | 14,244,271 |
| Jul 15, 2026 | 196.50 | 196.70 | 193.60 | 194.40 | 188.73 | -2.21% | 15,649,465 |
| Jul 14, 2026 | 197.00 | 200.70 | 197.00 | 198.80 | 193.00 | 0.84% | 19,071,802 |
| Jul 13, 2026 | 190.80 | 197.20 | 190.70 | 197.20 | 191.40 | 3.74% | 13,065,973 |
| Jul 10, 2026 | 188.60 | 191.30 | 188.30 | 190.10 | 184.51 | 1.63% | 10,159,458 |
| Jul 9, 2026 | 187.40 | 188.00 | 185.10 | 187.00 | 181.54 | -0.45% | 10,351,797 |
| Jul 8, 2026 | 189.50 | 190.40 | 186.90 | 187.90 | 182.37 | -1.18% | 12,581,776 |
| Jul 7, 2026 | 187.70 | 191.20 | 187.60 | 190.10 | 184.55 | 1.66% | 14,576,964 |
| Jul 6, 2026 | 188.20 | 188.50 | 186.30 | 187.00 | 181.54 | -0.77% | 10,395,658 |
| Jul 3, 2026 | 188.40 | 189.60 | 187.40 | 188.50 | 182.95 | 0.43% | 6,511,177 |
| Jul 2, 2026 | 186.10 | 189.10 | 186.10 | 187.70 | 182.18 | 0.64% | 9,739,327 |
| Jul 1, 2026 | 190.10 | 190.80 | 183.70 | 186.50 | 181.01 | -1.92% | 30,760,176 |
| Jun 30, 2026 | 195.70 | 196.00 | 188.40 | 190.10 | 184.55 | -3.11% | 19,732,612 |
| Jun 29, 2026 | 197.40 | 199.70 | 194.70 | 196.20 | 190.48 | 0.62% | 18,519,863 |
| Jun 26, 2026 | 192.50 | 195.00 | 190.60 | 195.00 | 189.31 | 1.64% | 27,669,181 |