BT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	2.75	2.75	2.73	2.73	2.73	-3.73%	20,015
Jul 28, 2025	2.83	2.84	2.83	2.84	2.84	-3.40%	4,126
Jul 25, 2025	2.89	2.97	2.89	2.94	2.94	0.68%	26,616
Jul 24, 2025	2.85	2.96	2.85	2.92	2.92	7.55%	132,111
Jul 23, 2025	2.60	2.72	2.60	2.72	2.72	0.56%	8,800
Jul 22, 2025	2.70	2.71	2.60	2.70	2.70	-	26,225
Jul 21, 2025	2.68	2.70	2.64	2.70	2.70	2.27%	14,350
Jul 18, 2025	2.62	2.65	2.57	2.64	2.64	0.96%	10,105
Jul 17, 2025	2.63	2.65	2.62	2.62	2.62	1.75%	7,665
Jul 16, 2025	2.61	2.61	2.55	2.57	2.57	-1.53%	21,580
Jul 15, 2025	2.59	2.61	2.57	2.61	2.61	-0.38%	47,059
Jul 14, 2025	2.60	2.62	2.53	2.62	2.62	1.16%	44,389
Jul 11, 2025	2.60	2.61	2.59	2.59	2.59	-2.04%	10,801
Jul 10, 2025	2.64	2.64	2.64	2.64	2.64	-1.34%	504
Jul 9, 2025	2.67	2.68	2.67	2.68	2.68	0.37%	19,621
Jul 8, 2025	2.67	2.67	2.67	2.67	2.67	2.69%	800
Jul 7, 2025	2.70	2.70	2.54	2.60	2.60	-1.70%	45,036
Jul 3, 2025	2.65	2.65	2.65	2.65	2.65	-	-
Jul 2, 2025	2.65	2.65	2.65	2.65	2.65	-0.94%	1,893
Jul 1, 2025	2.60	2.68	2.60	2.67	2.67	1.60%	9,678
Jun 30, 2025	2.61	2.68	2.55	2.63	2.63	-1.94%	28,592
Jun 27, 2025	2.61	2.68	2.55	2.68	2.68	5.10%	10,750
Jun 26, 2025	2.55	2.55	2.55	2.55	2.55	-1.16%	67,514
Jun 25, 2025	2.58	2.58	2.58	2.58	2.58	-0.77%	12,340
Jun 24, 2025	2.60	2.61	2.60	2.60	2.60	0.78%	20,839
Jun 23, 2025	2.58	2.58	2.58	2.58	2.58	-0.39%	4,055
Jun 20, 2025	2.60	2.60	2.57	2.59	2.59	3.60%	4,740
Jun 18, 2025	2.50	2.54	2.50	2.50	2.50	-0.79%	5,803
Jun 17, 2025	2.50	2.52	2.50	2.52	2.52	1.20%	8,164
Jun 16, 2025	2.45	2.49	2.45	2.49	2.49	-0.40%	3,011
Jun 13, 2025	2.50	2.50	2.50	2.50	2.50	-	325
Jun 12, 2025	2.50	2.55	2.45	2.50	2.50	2.46%	52,852
Jun 11, 2025	2.42	2.44	2.32	2.44	2.44	4.72%	39,216
Jun 10, 2025	2.33	2.33	2.33	2.33	2.33	-	532
Jun 9, 2025	2.34	2.34	2.33	2.33	2.33	-0.43%	5,582
Jun 6, 2025	2.42	2.42	2.34	2.34	2.34	-0.43%	1,039
Jun 5, 2025	2.40	2.40	2.35	2.35	2.35	-1.26%	19,850
Jun 4, 2025	2.37	2.38	2.33	2.38	2.38	2.59%	6,700
Jun 3, 2025	2.38	2.42	2.32	2.32	2.32	-4.92%	11,000
Jun 2, 2025	2.40	2.44	2.38	2.44	2.44	3.83%	67,000
May 30, 2025	2.35	2.41	2.30	2.35	2.35	2.17%	23,501
May 29, 2025	2.31	2.33	2.30	2.30	2.30	-2.54%	2,313
May 28, 2025	2.36	2.36	2.36	2.36	2.36	3.06%	359,491
May 27, 2025	2.36	2.38	2.29	2.29	2.29	-1.46%	50,127
May 23, 2025	2.30	2.32	2.30	2.32	2.32	-1.53%	31,563
May 22, 2025	2.29	2.36	2.27	2.36	2.36	3.96%	10,210
May 21, 2025	2.30	2.30	2.27	2.27	2.27	-	221,498
May 20, 2025	2.23	2.27	2.15	2.27	2.27	5.58%	15,557
May 19, 2025	2.22	2.22	2.15	2.15	2.15	-1.83%	27,360
May 16, 2025	2.18	2.19	2.18	2.19	2.19	3.79%	19,197