BT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	223.00	228.30	221.70	224.70	224.70	2.37%	17,716,256
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	232.20	232.30	232.30	-	13,688,444
May 18, 2026	226.50	233.40	226.50	232.30	232.30	2.56%	14,753,580
May 15, 2026	233.20	234.50	226.50	226.50	226.50	-3.41%	22,567,530
May 14, 2026	237.50	238.70	234.50	234.50	234.50	-0.72%	15,514,960
May 13, 2026	235.90	242.09	235.20	236.20	236.20	0.34%	18,220,070
May 12, 2026	238.50	239.00	231.50	235.40	235.40	-1.71%	19,524,380
May 11, 2026	234.90	239.50	233.58	239.50	239.50	1.40%	24,398,380
May 8, 2026	222.70	236.20	222.70	236.20	236.20	6.59%	24,698,730
May 7, 2026	223.70	224.50	221.40	221.60	221.60	-1.03%	13,247,080
May 6, 2026	221.75	224.80	219.45	223.90	223.90	1.56%	35,502,100
May 5, 2026	224.85	231.20	220.30	220.45	220.45	1.71%	26,699,840
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	215.70	210.40	213.60	213.60	-1.16%	12,672,180
Apr 28, 2026	217.00	218.00	213.50	216.10	216.10	-0.76%	14,092,660
Apr 27, 2026	222.30	223.10	216.35	217.75	217.75	-2.35%	9,541,042
Apr 24, 2026	219.75	225.10	219.65	223.00	223.00	1.25%	15,519,550
Apr 23, 2026	215.10	220.60	214.40	220.25	220.25	1.78%	19,208,470
Apr 22, 2026	219.65	221.85	216.10	216.40	216.40	-1.64%	21,101,110
Apr 21, 2026	219.00	221.25	218.15	220.00	220.00	0.48%	14,780,960
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%	20,263,340
Apr 14, 2026	214.20	220.00	213.65	220.00	220.00	2.23%	14,599,890
Apr 13, 2026	216.20	218.35	213.70	215.20	215.20	-0.30%	9,567,640
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%	17,552,490
Apr 7, 2026	216.00	218.35	214.25	214.25	214.25	-0.86%	12,446,840
Apr 2, 2026	212.90	216.10	211.70	216.10	216.10	2.13%	11,120,550
Apr 1, 2026	211.50	213.10	210.30	211.60	211.60	0.52%	9,119,151
Mar 31, 2026	209.80	215.40	208.50	210.50	210.50	0.96%	14,217,600
Mar 30, 2026	205.30	209.50	204.40	208.50	208.50	2.11%	10,027,940
Mar 27, 2026	205.50	206.00	202.70	204.20	204.20	-0.24%	14,430,130
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%	48,675,090
Mar 24, 2026	200.60	206.90	200.20	206.60	206.60	3.46%	11,373,750
Mar 23, 2026	209.30	209.75	198.60	199.70	199.70	-5.93%	19,594,200
Mar 20, 2026	217.40	218.80	211.70	212.30	212.30	-2.44%	44,848,350
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