BT Group plc (LON:BT.A)
London · Delayed Price · Currency is GBP · Price in GBX 193.00
-0.80 (-0.41%)
Jul 24, 2026, 4:36 PM GMT
BT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 192.60 | 194.10 | 189.55 | 193.00 | 193.00 | -0.41% | 11,726,079 |
| Jul 23, 2026 | 194.45 | 196.65 | 191.35 | 193.80 | 193.80 | -1.02% | 18,962,820 |
| Jul 22, 2026 | 192.00 | 198.05 | 190.90 | 195.80 | 195.80 | 1.79% | 14,359,944 |
| Jul 21, 2026 | 192.85 | 195.80 | 192.00 | 192.35 | 192.35 | -2.24% | 17,708,805 |
| Jul 20, 2026 | 196.45 | 196.90 | 195.20 | 196.75 | 196.75 | -0.61% | 11,714,240 |
| Jul 17, 2026 | 193.70 | 199.35 | 193.20 | 197.95 | 197.95 | 2.33% | 20,118,766 |
| Jul 16, 2026 | 192.70 | 194.50 | 192.00 | 193.45 | 193.45 | -0.49% | 14,244,307 |
| Jul 15, 2026 | 196.50 | 196.67 | 193.55 | 194.40 | 194.40 | -2.21% | 15,649,465 |
| Jul 14, 2026 | 197.00 | 200.70 | 197.00 | 198.80 | 198.80 | 0.84% | 18,757,010 |
| Jul 13, 2026 | 190.80 | 197.15 | 190.65 | 197.15 | 197.15 | 3.74% | 13,065,973 |
| Jul 10, 2026 | 188.60 | 191.25 | 188.31 | 190.05 | 190.05 | 1.63% | 10,159,458 |
| Jul 9, 2026 | 187.40 | 187.60 | 185.10 | 187.00 | 187.00 | -0.45% | 10,351,850 |
| Jul 8, 2026 | 189.45 | 190.00 | 186.85 | 187.85 | 187.85 | -1.18% | 12,581,813 |
| Jul 7, 2026 | 187.70 | 191.20 | 187.60 | 190.10 | 190.10 | 1.66% | 13,845,660 |
| Jul 6, 2026 | 188.20 | 188.50 | 186.30 | 187.00 | 187.00 | -0.77% | 10,395,658 |
| Jul 3, 2026 | 188.40 | 189.60 | 187.40 | 188.50 | 188.45 | 0.43% | 6,511,177 |
| Jul 2, 2026 | 186.10 | 189.10 | 186.10 | 187.70 | 187.65 | 0.64% | 9,739,327 |
| Jul 1, 2026 | 190.10 | 190.80 | 183.70 | 186.50 | 186.45 | -1.92% | 30,760,176 |
| Jun 30, 2026 | 195.70 | 196.00 | 188.40 | 190.10 | 190.10 | -3.11% | 19,732,612 |
| Jun 29, 2026 | 197.40 | 199.70 | 194.70 | 196.20 | 196.20 | 0.62% | 18,519,863 |
| Jun 26, 2026 | 192.50 | 195.00 | 190.60 | 195.00 | 195.00 | 1.64% | 27,669,181 |
| Jun 25, 2026 | 195.40 | 196.90 | 191.90 | 191.90 | 191.85 | -2.14% | 17,589,102 |
| Jun 24, 2026 | 196.60 | 197.40 | 193.50 | 196.10 | 196.05 | -0.41% | 12,775,728 |
| Jun 23, 2026 | 191.40 | 197.70 | 190.70 | 196.90 | 196.85 | 2.26% | 24,395,551 |
| Jun 22, 2026 | 195.60 | 196.10 | 191.30 | 192.50 | 192.50 | -1.64% | 28,993,356 |
| Jun 19, 2026 | 197.20 | 197.20 | 193.30 | 195.70 | 195.70 | 0.23% | 57,000,230 |
| Jun 18, 2026 | 196.00 | 197.30 | 192.60 | 195.30 | 195.25 | -0.36% | 23,697,420 |
| Jun 17, 2026 | 196.50 | 197.40 | 191.90 | 196.00 | 195.95 | -0.56% | 23,275,070 |
| Jun 16, 2026 | 202.10 | 203.20 | 197.10 | 197.10 | 197.05 | -2.69% | 28,399,900 |
| Jun 15, 2026 | 210.00 | 210.10 | 202.20 | 202.50 | 202.50 | -3.34% | 36,516,470 |
| Jun 12, 2026 | 206.60 | 209.70 | 204.90 | 209.50 | 209.50 | 1.65% | 14,289,930 |
| Jun 11, 2026 | 201.40 | 206.10 | 201.40 | 206.10 | 206.10 | 1.68% | 24,360,110 |
| Jun 10, 2026 | 202.40 | 202.70 | 196.90 | 202.70 | 202.70 | 2.66% | 19,853,080 |
| Jun 9, 2026 | 203.00 | 204.50 | 187.30 | 197.50 | 197.45 | -3.45% | 23,895,270 |
| Jun 8, 2026 | 202.30 | 204.70 | 201.90 | 204.50 | 204.50 | 1.49% | 10,116,251 |
| Jun 5, 2026 | 202.40 | 204.50 | 201.10 | 201.50 | 201.50 | -0.05% | 12,944,930 |
| Jun 4, 2026 | 202.50 | 207.30 | 201.30 | 201.60 | 201.60 | -0.69% | 12,561,180 |
| Jun 3, 2026 | 204.50 | 206.50 | 200.50 | 203.00 | 203.00 | -0.78% | 28,274,560 |
| Jun 2, 2026 | 206.00 | 207.10 | 203.50 | 204.60 | 204.60 | -0.49% | 13,563,260 |
| Jun 1, 2026 | 209.70 | 210.60 | 204.20 | 205.60 | 205.60 | -1.53% | 15,242,950 |
| May 29, 2026 | 210.40 | 211.30 | 206.20 | 208.80 | 208.80 | -0.33% | 42,370,970 |
| May 28, 2026 | 216.90 | 217.50 | 205.70 | 209.50 | 209.50 | -3.46% | 26,261,210 |
| May 27, 2026 | 221.70 | 221.80 | 214.00 | 217.00 | 217.00 | -2.21% | 24,967,690 |
| May 26, 2026 | 223.40 | 225.10 | 220.60 | 221.90 | 221.90 | -1.25% | 13,689,640 |
| May 22, 2026 | 223.00 | 228.30 | 221.70 | 224.70 | 224.70 | 2.37% | 17,721,960 |
| May 21, 2026 | 225.00 | 232.10 | 217.70 | 219.50 | 219.50 | -4.94% | 29,723,570 |
| May 20, 2026 | 231.00 | 232.00 | 229.30 | 230.90 | 230.90 | -0.60% | 31,910,950 |
| May 19, 2026 | 232.40 | 235.80 | 232.10 | 232.30 | 232.30 | - | 13,725,080 |
| May 18, 2026 | 226.50 | 233.40 | 226.40 | 232.30 | 232.30 | 2.56% | 14,849,950 |
| May 15, 2026 | 233.20 | 234.50 | 226.50 | 226.50 | 226.50 | -3.41% | 22,567,530 |