BT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	237.50	238.70	234.50	234.50	234.50	-0.72%	15,514,960
May 13, 2026	235.90	242.10	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	233.60	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	221.80	224.80	219.50	223.90	223.90	1.56%	35,502,100
May 5, 2026	224.90	231.20	220.30	220.50	220.45	1.71%	26,699,840
May 1, 2026	216.60	216.80	214.00	216.80	216.75	0.09%	31,530,440
Apr 30, 2026	214.10	216.90	212.90	216.60	216.55	1.38%	16,370,310
Apr 29, 2026	214.90	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	216.40	217.80	217.75	-2.35%	9,541,042
Apr 24, 2026	219.80	225.10	219.70	223.00	223.00	1.25%	15,519,550
Apr 23, 2026	215.10	220.60	214.40	220.30	220.25	1.78%	19,208,470
Apr 22, 2026	219.70	221.90	216.10	216.40	216.40	-1.64%	21,101,110
Apr 21, 2026	219.00	221.30	218.20	220.00	220.00	0.48%	14,780,960
Apr 20, 2026	218.50	220.70	217.70	219.00	218.95	0.64%	13,428,360
Apr 17, 2026	221.80	221.80	214.50	217.60	217.55	-1.34%	13,500,940
Apr 16, 2026	218.80	220.50	217.10	220.50	220.50	0.75%	17,461,620
Apr 15, 2026	220.00	220.40	216.70	218.90	218.85	-0.52%	20,263,340
Apr 14, 2026	214.20	220.00	213.70	220.00	220.00	2.23%	14,599,890
Apr 13, 2026	216.20	218.40	213.70	215.20	215.20	-0.30%	9,567,640
Apr 10, 2026	213.90	216.20	212.30	215.90	215.85	0.19%	75,441,500
Apr 9, 2026	219.70	219.70	214.40	215.50	215.45	-1.12%	13,701,970
Apr 8, 2026	216.50	219.70	212.90	217.90	217.90	1.70%	17,552,490
Apr 7, 2026	216.00	218.40	214.30	214.30	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