BT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.48	2.48	2.48	2.48	2.48	-0.60%	561
Oct 24, 2025	2.37	2.50	2.37	2.50	2.50	-0.20%	17,200
Oct 23, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 22, 2025	2.39	2.50	2.39	2.50	2.50	2.04%	5,650
Oct 21, 2025	2.40	2.55	2.40	2.45	2.45	0.41%	5,666
Oct 20, 2025	2.39	2.44	2.39	2.44	2.44	0.62%	6,000
Oct 17, 2025	2.43	2.43	2.43	2.43	2.43	3.19%	1,500
Oct 16, 2025	2.35	2.35	2.35	2.35	2.35	-3.09%	6,002
Oct 15, 2025	2.30	2.43	2.30	2.43	2.43	-1.62%	9,250
Oct 14, 2025	2.40	2.47	2.40	2.47	2.47	1.65%	5,300
Oct 13, 2025	2.35	2.43	2.35	2.43	2.43	0.87%	1,550
Oct 10, 2025	2.44	2.44	2.40	2.40	2.40	-3.06%	14,858
Oct 9, 2025	2.49	2.49	2.40	2.48	2.48	0.20%	6,545
Oct 8, 2025	2.48	2.48	2.48	2.48	2.48	1.85%	1,616
Oct 7, 2025	2.46	2.46	2.43	2.43	2.43	-3.76%	1,746
Oct 6, 2025	2.48	2.53	2.40	2.53	2.53	3.57%	7,601
Oct 3, 2025	2.35	2.50	2.35	2.44	2.44	0.33%	12,807
Oct 2, 2025	2.47	2.48	2.38	2.43	2.43	-2.57%	224,392
Oct 1, 2025	2.62	2.62	2.49	2.49	2.49	-1.62%	6,630
Sep 30, 2025	2.53	2.54	2.46	2.54	2.54	-5.41%	3,700
Sep 29, 2025	2.70	2.70	2.68	2.68	2.68	1.90%	1,120
Sep 26, 2025	2.63	2.63	2.63	2.63	2.63	-	6,841
Sep 25, 2025	2.63	2.63	2.63	2.63	2.63	-	7,500
Sep 24, 2025	2.56	2.65	2.55	2.63	2.63	-0.19%	48,701
Sep 23, 2025	2.64	2.64	2.64	2.64	2.64	-	5,560
Sep 22, 2025	2.57	2.65	2.57	2.64	2.64	-3.13%	9,480
Sep 19, 2025	2.72	2.72	2.72	2.72	2.72	-0.84%	2,500
Sep 18, 2025	2.64	2.75	2.64	2.74	2.74	1.59%	47,810
Sep 17, 2025	2.70	2.74	2.70	2.70	2.70	2.66%	7,651
Sep 16, 2025	2.70	2.70	2.63	2.63	2.63	-4.36%	5,256
Sep 15, 2025	2.75	2.75	2.75	2.75	2.75	-0.90%	50,262
Sep 12, 2025	2.78	2.78	2.78	2.78	2.78	3.24%	1,054
Sep 11, 2025	2.69	2.69	2.69	2.69	2.69	-	11,590
Sep 10, 2025	2.69	2.69	2.65	2.69	2.69	-0.44%	3,785
Sep 9, 2025	2.76	2.76	2.70	2.70	2.70	-1.82%	9,740
Sep 8, 2025	2.75	2.75	2.75	2.75	2.75	0.36%	236
Sep 5, 2025	2.74	2.74	2.74	2.74	2.74	0.55%	900
Sep 4, 2025	2.73	2.73	2.73	2.73	2.73	-0.18%	4,271
Sep 3, 2025	2.73	2.73	2.73	2.73	2.73	-2.50%	568
Sep 2, 2025	2.88	2.88	2.70	2.80	2.80	-3.45%	8,969
Aug 29, 2025	2.90	2.90	2.90	2.90	2.90	-	1,600
Aug 28, 2025	2.90	2.90	2.87	2.90	2.90	0.35%	26,860
Aug 27, 2025	2.87	2.89	2.87	2.89	2.89	-0.34%	3,512
Aug 26, 2025	2.90	2.90	2.87	2.90	2.90	3.57%	164,126
Aug 25, 2025	2.80	2.80	2.80	2.80	2.80	-0.88%	1,575
Aug 22, 2025	2.83	2.83	2.83	2.83	2.83	3.48%	2,818
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