BT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	197.75	201.20	196.95	200.30	200.30	1.65%	10,311,739
Aug 13, 2026	195.35	197.50	195.35	197.05	197.05	1.03%	8,520,249
Aug 12, 2026	195.00	196.90	194.65	195.05	195.05	-0.48%	8,618,274
Aug 11, 2026	194.60	197.75	194.60	196.00	196.00	0.51%	10,505,673
Aug 10, 2026	198.85	198.85	194.35	195.00	195.00	-2.16%	11,322,716
Aug 7, 2026	200.40	200.80	197.00	199.30	199.30	-0.35%	13,682,120
Aug 6, 2026	196.95	201.40	196.90	200.00	200.00	2.39%	12,307,876
Aug 5, 2026	204.20	205.50	201.00	201.20	195.33	-0.49%	27,788,436
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	199.25	203.10	197.17	0.89%	10,738,402
Jul 31, 2026	203.40	204.10	198.85	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	199.50	0.54%	10,588,928
Jul 28, 2026	200.30	205.42	198.24	204.40	198.44	2.79%	19,582,560
Jul 27, 2026	195.70	200.20	193.90	198.85	193.05	3.03%	13,470,894
Jul 24, 2026	192.60	194.25	189.55	193.00	187.37	-0.41%	11,772,253
Jul 23, 2026	194.45	196.65	191.35	193.80	188.15	-1.02%	18,962,701
Jul 22, 2026	192.00	198.10	190.85	195.80	190.09	1.79%	14,359,902
Jul 21, 2026	192.85	195.80	192.00	192.35	186.74	-2.24%	17,708,805
Jul 20, 2026	196.45	196.90	195.20	196.75	191.01	-0.61%	11,714,244
Jul 17, 2026	193.70	199.35	193.20	197.95	192.17	2.33%	20,118,766
Jul 16, 2026	192.70	194.50	192.00	193.45	187.81	-0.49%	14,244,271
Jul 15, 2026	196.50	196.67	193.55	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	197.15	190.65	197.15	191.40	3.74%	13,065,973
Jul 10, 2026	188.60	191.25	188.31	190.05	184.51	1.63%	10,159,458
Jul 9, 2026	187.40	187.95	185.05	187.00	181.54	-0.45%	10,351,797
Jul 8, 2026	189.45	190.35	186.85	187.85	182.37	-1.18%	12,581,776
Jul 7, 2026	187.65	191.20	187.61	190.10	184.55	1.66%	14,576,964
Jul 6, 2026	188.20	188.45	186.30	187.00	181.54	-0.77%	10,395,658
Jul 3, 2026	188.40	189.65	187.35	188.45	182.95	0.43%	6,511,177
Jul 2, 2026	186.05	189.10	186.05	187.65	182.18	0.64%	9,739,327
Jul 1, 2026	190.10	190.80	183.70	186.45	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	199.65	194.70	196.20	190.48	0.62%	18,519,863
Jun 26, 2026	192.45	195.00	190.55	195.00	189.31	1.64%	27,669,181
Jun 25, 2026	195.40	196.90	191.85	191.85	186.25	-2.14%	17,589,102
Jun 24, 2026	196.55	197.35	193.50	196.05	190.33	-0.41%	12,775,728
Jun 23, 2026	191.35	197.65	190.65	196.85	191.11	2.26%	24,395,551
Jun 22, 2026	195.60	196.05	191.25	192.50	186.88	-1.64%	28,993,356
Jun 19, 2026	197.20	197.20	193.30	195.70	189.99	0.23%	57,000,230
Jun 18, 2026	195.95	197.25	192.60	195.25	189.55	-0.36%	23,697,420
Jun 17, 2026	196.50	197.35	191.85	195.95	190.23	-0.56%	23,275,070
Jun 16, 2026	202.10	203.20	197.05	197.05	191.30	-2.69%	28,399,900
Jun 15, 2026	210.00	210.06	202.20	202.50	196.59	-3.34%	36,516,470
Jun 12, 2026	206.60	209.70	204.90	209.50	203.39	1.65%	14,289,930
Jun 11, 2026	201.40	206.10	201.40	206.10	200.09	1.68%	24,360,110
Jun 10, 2026	202.40	202.70	196.85	202.70	196.79	2.66%	19,853,080
Jun 9, 2026	203.00	204.50	187.25	197.45	191.69	-3.45%	23,895,270
Jun 8, 2026	202.30	204.70	201.90	204.50	198.53	1.49%	10,116,251