BT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2025	2.11	2.11	2.11	2.11	2.11	-	40
May 14, 2025	2.12	2.17	2.11	2.11	2.11	-0.47%	14,111
May 13, 2025	2.12	2.12	2.12	2.12	2.12	-	10,001
May 12, 2025	2.13	2.13	2.12	2.12	2.12	-1.85%	25,000
May 9, 2025	2.16	2.16	2.16	2.16	2.16	-2.26%	1,005
May 8, 2025	2.21	2.21	2.21	2.21	2.21	-0.45%	972
May 7, 2025	2.24	2.24	2.22	2.22	2.22	-0.45%	10,101
May 6, 2025	2.20	2.23	2.20	2.23	2.23	-0.89%	1,854
May 5, 2025	2.25	2.25	2.25	2.25	2.25	-0.44%	16,300
May 2, 2025	2.26	2.26	2.26	2.26	2.26	-0.44%	11,970
May 1, 2025	2.29	2.29	2.17	2.27	2.27	-1.30%	19,864
Apr 30, 2025	2.30	2.30	2.30	2.30	2.30	-	500
Apr 29, 2025	2.28	2.30	2.26	2.30	2.30	-	5,111
Apr 28, 2025	2.15	2.30	2.15	2.30	2.30	2.91%	17,969
Apr 25, 2025	2.20	2.24	2.20	2.24	2.24	1.59%	12,416
Apr 24, 2025	2.08	2.20	2.08	2.20	2.20	4.76%	15,685
Apr 23, 2025	2.21	2.21	2.10	2.10	2.10	-4.55%	54,864