BT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.70	2.73	2.69	2.69	2.69	-0.48%	10,843
Feb 5, 2026	2.68	2.87	2.68	2.70	2.70	-2.88%	10,186
Feb 4, 2026	2.75	2.84	2.65	2.78	2.78	4.91%	15,671
Feb 3, 2026	2.59	2.68	2.59	2.65	2.65	5.58%	135,834
Feb 2, 2026	2.71	2.71	2.51	2.51	2.51	-6.69%	3,271
Jan 30, 2026	2.69	2.69	2.69	2.69	2.69	4.26%	6,900
Jan 29, 2026	2.70	2.70	2.54	2.58	2.58	0.19%	5,596
Jan 28, 2026	2.59	2.59	2.40	2.58	2.58	9.57%	23,256
Jan 27, 2026	2.53	2.53	2.35	2.35	2.35	-	7,297
Jan 26, 2026	2.35	2.50	2.35	2.35	2.35	-	5,103
Jan 23, 2026	2.53	2.61	2.35	2.35	2.35	-3.69%	6,190
Jan 22, 2026	2.53	2.53	2.44	2.44	2.44	-1.29%	1,929
Jan 21, 2026	2.50	2.50	2.47	2.47	2.47	-0.32%	2,205
Jan 20, 2026	2.50	2.50	2.42	2.48	2.48	-0.80%	12,031
Jan 16, 2026	2.45	2.50	2.34	2.50	2.50	2.88%	15,010
Jan 15, 2026	2.43	2.43	2.43	2.43	2.43	-1.22%	1,796
Jan 14, 2026	2.39	2.50	2.39	2.46	2.46	-1.60%	8,094
Jan 13, 2026	2.55	2.55	2.50	2.50	2.50	0.40%	11,922
Jan 12, 2026	2.46	2.52	2.46	2.49	2.49	4.62%	16,206
Jan 9, 2026	2.45	2.45	2.38	2.38	2.38	-2.86%	4,750
Jan 8, 2026	2.45	2.45	2.45	2.45	2.45	2.51%	12,786
Jan 7, 2026	2.50	2.50	2.39	2.39	2.39	-	4,227
Jan 5, 2026	2.38	2.39	2.38	2.39	2.39	-5.16%	20,294
Jan 2, 2026	2.35	2.52	2.30	2.52	2.52	5.44%	3,905
Dec 31, 2025	2.25	2.39	2.25	2.39	2.39	3.91%	1,782
Dec 30, 2025	2.35	2.37	2.30	2.30	2.30	-5.15%	19,365
Dec 29, 2025	2.30	2.43	2.30	2.43	2.43	0.21%	3,115
Dec 24, 2025	2.50	2.50	2.42	2.42	2.42	2.11%	1,850
Dec 23, 2025	2.40	2.40	2.37	2.37	2.37	-1.25%	17,508
Dec 22, 2025	2.43	2.45	2.40	2.40	2.40	-1.23%	10,278
Dec 19, 2025	2.30	2.46	2.30	2.43	2.43	3.40%	95,467
Dec 18, 2025	2.48	2.48	2.35	2.35	2.35	-1.67%	11,407
Dec 17, 2025	2.45	2.48	2.39	2.39	2.39	-0.42%	7,400
Dec 16, 2025	2.46	2.49	2.40	2.40	2.40	-2.44%	16,738
Dec 15, 2025	2.46	2.46	2.30	2.46	2.46	2.20%	18,501
Dec 12, 2025	2.40	2.41	2.35	2.41	2.41	1.35%	9,635
Dec 11, 2025	2.38	2.38	2.38	2.38	2.38	1.06%	8,604
Dec 10, 2025	2.40	2.40	2.35	2.35	2.35	-0.42%	2,225
Dec 9, 2025	2.37	2.40	2.36	2.36	2.36	0.43%	13,651
Dec 8, 2025	2.35	2.35	2.35	2.35	2.35	-0.68%	1,000
Dec 5, 2025	2.45	2.45	2.37	2.37	2.37	-1.42%	673
Dec 4, 2025	2.31	2.40	2.31	2.40	2.40	3.23%	2,462
Dec 3, 2025	2.29	2.33	2.29	2.33	2.33	2.24%	2,823
Dec 2, 2025	2.32	2.32	2.27	2.27	2.27	-2.19%	1,268
Dec 1, 2025	2.35	2.35	2.33	2.33	2.32	-1.90%	5,507
Nov 26, 2025	2.35	2.38	2.35	2.37	2.37	1.94%	30,951
Nov 25, 2025	2.33	2.33	2.33	2.33	2.33	1.09%	623
Nov 24, 2025	2.19	2.35	2.19	2.30	2.30	-1.08%	15,815
Nov 21, 2025	2.29	2.37	2.20	2.33	2.33	4.49%	39,996
Nov 20, 2025	2.36	2.36	2.23	2.23	2.23	-4.71%	14,896