BT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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