BT Group plc (LON:BT.A)
London · Delayed Price · Currency is GBP · Price in GBX 220.45
+3.70 (1.71%)
At close: May 5, 2026
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 216.55 | 216.75 | 213.95 | 216.75 | 216.75 | 0.09% | 31,530,440 |
| Apr 30, 2026 | 214.10 | 216.85 | 212.86 | 216.55 | 216.55 | 1.38% | 16,370,310 |
| Apr 29, 2026 | 214.85 | 215.40 | 210.55 | 213.60 | 213.60 | -1.16% | 12,105,886 |
| Apr 28, 2026 | 217.00 | 217.95 | 213.50 | 216.10 | 216.10 | -0.76% | 13,854,822 |
| Apr 27, 2026 | 222.30 | 222.30 | 216.50 | 217.75 | 217.75 | -2.35% | 9,511,847 |
| Apr 24, 2026 | 219.75 | 225.10 | 219.75 | 223.00 | 223.00 | 1.25% | 15,519,558 |
| Apr 23, 2026 | 215.10 | 220.60 | 214.90 | 220.25 | 220.25 | 1.78% | 19,208,464 |
| Apr 22, 2026 | 219.65 | 221.75 | 216.15 | 216.40 | 216.40 | -1.64% | 21,101,130 |
| Apr 21, 2026 | 219.00 | 221.15 | 218.35 | 220.00 | 220.00 | 0.48% | 14,758,458 |
| Apr 20, 2026 | 218.45 | 220.65 | 217.65 | 218.95 | 218.95 | 0.64% | 13,428,360 |
| Apr 17, 2026 | 221.75 | 221.75 | 214.50 | 217.55 | 217.55 | -1.34% | 13,500,940 |
| Apr 16, 2026 | 218.75 | 220.50 | 217.05 | 220.50 | 220.50 | 0.75% | 17,461,620 |
| Apr 15, 2026 | 220.00 | 220.40 | 216.65 | 218.85 | 218.85 | -0.52% | 20,263,351 |
| Apr 14, 2026 | 214.20 | 220.00 | 213.95 | 220.00 | 220.00 | 2.23% | 14,599,899 |
| Apr 13, 2026 | 216.20 | 218.20 | 213.75 | 215.20 | 215.20 | -0.30% | 9,567,637 |
| Apr 10, 2026 | 213.85 | 216.15 | 212.30 | 215.85 | 215.85 | 0.19% | 75,441,500 |
| Apr 9, 2026 | 219.65 | 219.65 | 214.40 | 215.45 | 215.45 | -1.12% | 13,701,970 |
| Apr 8, 2026 | 216.50 | 219.70 | 212.85 | 217.90 | 217.90 | 1.70% | 16,155,980 |
| Apr 7, 2026 | 216.00 | 218.30 | 214.25 | 214.25 | 214.25 | -0.86% | 12,446,536 |
| Apr 2, 2026 | 212.90 | 216.10 | 211.70 | 216.10 | 216.10 | 2.13% | 11,120,550 |
| Apr 1, 2026 | 211.50 | 213.00 | 210.30 | 211.60 | 211.60 | 0.52% | 9,119,204 |
| Mar 31, 2026 | 209.80 | 215.30 | 209.60 | 210.50 | 210.50 | 0.96% | 14,217,117 |
| Mar 30, 2026 | 205.30 | 209.40 | 204.60 | 208.50 | 208.50 | 2.11% | 9,797,198 |
| Mar 27, 2026 | 205.50 | 206.00 | 202.70 | 204.20 | 204.20 | -0.24% | 13,672,640 |
| Mar 26, 2026 | 204.00 | 207.80 | 203.10 | 204.70 | 204.70 | -0.63% | 12,191,320 |
| Mar 25, 2026 | 207.90 | 207.90 | 202.00 | 206.00 | 206.00 | -0.29% | 12,111,220 |
| Mar 24, 2026 | 200.60 | 206.90 | 200.40 | 206.60 | 206.60 | 3.46% | 11,373,751 |
| Mar 23, 2026 | 209.30 | 209.50 | 198.60 | 199.70 | 199.70 | -5.93% | 19,590,827 |
| Mar 20, 2026 | 217.40 | 218.40 | 211.70 | 212.30 | 212.30 | -2.44% | 39,718,598 |
| Mar 19, 2026 | 216.30 | 220.30 | 215.60 | 217.60 | 217.60 | -0.50% | 39,860,960 |
| Mar 18, 2026 | 219.20 | 220.00 | 216.80 | 218.70 | 218.70 | -0.59% | 55,144,260 |
| Mar 17, 2026 | 215.00 | 221.30 | 214.00 | 220.00 | 220.00 | 2.52% | 23,019,290 |
| Mar 16, 2026 | 215.00 | 218.60 | 214.20 | 214.60 | 214.60 | 0.09% | 12,299,320 |
| Mar 13, 2026 | 210.70 | 215.70 | 207.50 | 214.40 | 214.40 | 1.66% | 13,743,450 |
| Mar 12, 2026 | 206.80 | 212.00 | 204.20 | 210.90 | 210.90 | 1.79% | 12,615,390 |
| Mar 11, 2026 | 207.40 | 208.80 | 205.70 | 207.20 | 207.20 | 0.63% | 13,176,130 |
| Mar 10, 2026 | 204.80 | 206.80 | 204.00 | 205.90 | 205.90 | 1.03% | 11,270,600 |
| Mar 9, 2026 | 203.70 | 205.00 | 201.09 | 203.80 | 203.80 | -1.26% | 10,580,330 |
| Mar 6, 2026 | 205.20 | 208.00 | 204.40 | 206.40 | 206.40 | -0.48% | 11,311,020 |
| Mar 5, 2026 | 207.30 | 209.90 | 206.67 | 207.40 | 207.40 | 0.44% | 11,556,870 |
| Mar 4, 2026 | 207.50 | 209.20 | 205.50 | 206.50 | 206.50 | -1.20% | 10,153,370 |
| Mar 3, 2026 | 210.70 | 211.00 | 205.19 | 209.00 | 209.00 | -1.14% | 18,464,970 |
| Mar 2, 2026 | 215.50 | 219.00 | 209.95 | 211.40 | 211.40 | -2.49% | 15,544,550 |
| Feb 27, 2026 | 207.90 | 217.20 | 206.00 | 216.80 | 216.80 | 4.28% | 31,288,660 |
| Feb 26, 2026 | 212.90 | 214.60 | 207.50 | 207.90 | 207.90 | -2.49% | 15,552,760 |
| Feb 25, 2026 | 209.30 | 213.20 | 206.50 | 213.20 | 213.20 | 1.86% | 12,411,740 |
| Feb 24, 2026 | 207.30 | 211.20 | 206.16 | 209.30 | 209.30 | 1.36% | 12,397,830 |
| Feb 23, 2026 | 203.80 | 207.50 | 202.90 | 206.50 | 206.50 | 1.67% | 10,207,040 |
| Feb 20, 2026 | 203.10 | 203.90 | 201.70 | 203.10 | 203.10 | - | 10,373,320 |
| Feb 19, 2026 | 204.60 | 205.50 | 202.10 | 203.10 | 203.10 | -0.10% | 10,059,340 |