BT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	2.83	2.83	2.73	2.73	2.73	-3.53%	9,266
Aug 20, 2025	2.83	2.83	2.83	2.83	2.83	-	-
Aug 19, 2025	2.85	2.85	2.83	2.83	2.83	0.35%	1,201
Aug 18, 2025	2.85	2.85	2.81	2.82	2.82	-0.88%	5,100
Aug 15, 2025	2.85	2.85	2.85	2.85	2.85	-0.18%	379
Aug 14, 2025	2.90	2.90	2.85	2.85	2.85	0.35%	20,101
Aug 13, 2025	2.89	2.89	2.84	2.84	2.84	0.71%	700
Aug 12, 2025	2.80	2.82	2.76	2.82	2.82	2.55%	173,500
Aug 11, 2025	2.75	2.80	2.75	2.75	2.75	3.77%	35,356
Aug 8, 2025	2.65	2.65	2.65	2.65	2.65	-	-
Aug 7, 2025	2.65	2.65	2.65	2.65	2.65	-	16,202
Aug 6, 2025	2.76	2.76	2.65	2.65	2.58	-3.21%	2,952
Aug 5, 2025	2.74	2.74	2.74	2.74	2.66	-	1,800
Aug 4, 2025	2.78	2.78	2.63	2.74	2.66	2.55%	9,010
Aug 1, 2025	2.75	2.75	2.67	2.67	2.60	1.17%	10,550
Jul 31, 2025	2.57	2.69	2.57	2.64	2.56	-3.16%	20,998
Jul 30, 2025	2.73	2.73	2.73	2.73	2.65	-0.33%	2,801
Jul 29, 2025	2.75	2.75	2.73	2.73	2.66	-3.73%	20,015
Jul 28, 2025	2.83	2.84	2.83	2.84	2.76	-3.40%	4,126
Jul 25, 2025	2.89	2.97	2.89	2.94	2.86	0.68%	26,616
Jul 24, 2025	2.85	2.96	2.85	2.92	2.84	7.55%	132,111
Jul 23, 2025	2.60	2.72	2.60	2.72	2.64	0.56%	8,800
Jul 22, 2025	2.70	2.71	2.60	2.70	2.62	-	26,225
Jul 21, 2025	2.68	2.70	2.64	2.70	2.62	2.27%	14,350
Jul 18, 2025	2.62	2.65	2.57	2.64	2.57	0.96%	10,105
Jul 17, 2025	2.63	2.65	2.62	2.62	2.54	1.75%	7,665
Jul 16, 2025	2.61	2.61	2.55	2.57	2.50	-1.53%	21,580
Jul 15, 2025	2.59	2.61	2.57	2.61	2.54	-0.38%	47,059
Jul 14, 2025	2.60	2.62	2.53	2.62	2.55	1.16%	44,389
Jul 11, 2025	2.60	2.61	2.59	2.59	2.52	-2.04%	10,801
Jul 10, 2025	2.64	2.64	2.64	2.64	2.57	-1.34%	504
Jul 9, 2025	2.67	2.68	2.67	2.68	2.60	0.37%	19,621
Jul 8, 2025	2.67	2.67	2.67	2.67	2.60	2.69%	800
Jul 7, 2025	2.70	2.70	2.54	2.60	2.53	-1.70%	45,036
Jul 3, 2025	2.65	2.65	2.65	2.65	2.57	-	-
Jul 2, 2025	2.65	2.65	2.65	2.65	2.57	-0.94%	1,893
Jul 1, 2025	2.60	2.68	2.60	2.67	2.60	1.60%	9,678
Jun 30, 2025	2.61	2.68	2.55	2.63	2.55	-1.94%	28,592
Jun 27, 2025	2.61	2.68	2.55	2.68	2.60	5.10%	10,750
Jun 26, 2025	2.55	2.55	2.55	2.55	2.48	-1.16%	67,514
Jun 25, 2025	2.58	2.58	2.58	2.58	2.51	-0.77%	12,340
Jun 24, 2025	2.60	2.61	2.60	2.60	2.53	0.78%	20,839
Jun 23, 2025	2.58	2.58	2.58	2.58	2.51	-0.39%	4,055
Jun 20, 2025	2.60	2.60	2.57	2.59	2.52	3.60%	4,740
Jun 18, 2025	2.50	2.54	2.50	2.50	2.43	-0.79%	5,803
Jun 17, 2025	2.50	2.52	2.50	2.52	2.45	1.20%	8,164
Jun 16, 2025	2.45	2.49	2.45	2.49	2.42	-0.40%	3,011
Jun 13, 2025	2.50	2.50	2.50	2.50	2.43	-	325
Jun 12, 2025	2.50	2.55	2.45	2.50	2.43	2.46%	52,852
Jun 11, 2025	2.42	2.44	2.32	2.44	2.37	4.72%	39,216