BT Group plc - BT-A.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	177.15	179.45	179.45	179.95	176.05	12.73M
December 03, 2025	177.85	176.75	176.75	177.85	175.35	12.67M
December 02, 2025	177.65	178.35	178.35	179.25	177.1	10.29M
December 01, 2025	180.8	177	177	180.8	175.9	10.77M
November 28, 2025	180.5	180.95	180.95	181.6	178.59	11.78M
November 27, 2025	181.55	180.6	180.6	182	178.9	8.61M
November 26, 2025	177.3	181.35	181.35	181.65	177.03	27.53M
November 25, 2025	174.3	178.05	178.05	178.75	173	15.89M
November 24, 2025	177.15	175.15	175.15	177.45	174.2	19.33M
November 21, 2025	175.3	176.65	176.65	178	174.8	24.91M
November 20, 2025	175.7	176.25	176.25	176.25	174.15	37.63M
November 19, 2025	177.35	174.6	174.6	177.9	174.6	8.82M
November 18, 2025	177.6	177	177	177.9	176	32.63M
November 17, 2025	177.2	178.7	178.7	178.9	175.45	11M
November 14, 2025	179.15	176.5	176.5	179.35	175	14.28M
November 13, 2025	178.25	179.45	179.45	180.7	178.15	7.64M
November 12, 2025	179.7	178.75	178.75	181.1	177.5	12.5M
November 11, 2025	179.65	180.4	180.4	181.5	178.4	11.96M
November 10, 2025	178.65	177.1	177.1	179.4	174.6	13.36M
November 07, 2025	180.65	179.35	179.35	182.05	173.9	20.03M
November 06, 2025	179.2	181.45	181.45	189.95	178.75	36.74M
November 05, 2025	180.15	179.95	179.95	181.95	179.4	19.04M
November 04, 2025	182	179.95	179.95	182.55	179.05	15.82M
November 03, 2025	185.4	183	183	186.9	182.45	14.19M
October 31, 2025	182.85	185.75	185.75	185.75	182	20.6M
October 30, 2025	184.15	183.4	183.4	185.45	182.55	17.11M
October 29, 2025	184.25	183.3	183.3	185.15	181.95	13.79M
October 28, 2025	187.55	184.2	184.2	188	182.35	37.02M
October 27, 2025	186.85	186.75	186.75	186.95	184.15	8.78M
October 24, 2025	186.7	186.95	186.95	187.35	184.7	45.11M
October 23, 2025	188.15	186.9	186.9	188.55	186.4	7.55M
October 22, 2025	187.15	187.9	187.9	188.01	183.85	20.05M
October 21, 2025	186.8	186.25	186.25	186.95	184.45	10.83M
October 20, 2025	184.75	185.9	185.9	186.8	184.3	12.4M
October 17, 2025	180.9	184.5	184.5	184.9	179.05	16.72M
October 16, 2025	184.7	182	182	184.9	180.65	10.41M
October 15, 2025	183.7	184.85	184.85	185	182.6	10.02M
October 14, 2025	183.6	183.3	183.3	184.5	182.85	14.41M
October 13, 2025	184.15	183.3	183.3	184.9	182.8	11.46M
October 10, 2025	185.55	184.65	184.65	186.1	184.1	9M
October 09, 2025	185.4	185	185	186.25	184.2	16.86M
October 08, 2025	182.95	184.6	184.6	185.89	182.05	38.67M
October 07, 2025	183.55	182.2	182.2	183.85	180.7	18.19M
October 06, 2025	184.45	183.45	183.45	186.15	182.65	12.39M
October 03, 2025	185.7	184.55	184.55	185.85	182.6	16.56M
October 02, 2025	187.7	185.7	185.7	189.35	183.88	20.8M
October 01, 2025	190.7	191.5	191.5	191.7	188.8	19.15M
September 30, 2025	193.05	191.15	191.15	193.84	187.13	74.76M
September 29, 2025	196	193.35	193.35	196.45	192.5	27.38M
September 26, 2025	195.75	195.6	195.6	196.4	194.91	9.86M
September 25, 2025	192.25	195.85	195.85	196.95	192.25	18.57M
September 24, 2025	196.75	196.9	196.9	198.05	194.55	15.37M
September 23, 2025	197.6	196.5	196.5	198.35	195.4	16.05M
September 22, 2025	197.1	197.1	197.1	197.65	193.9	15.55M
September 19, 2025	201.8	197.8	197.8	202	196.95	43.09M
September 18, 2025	199.85	200.9	200.9	201.2	198.8	13.05M
September 17, 2025	199.3	199.65	199.65	200.7	198.2	13.77M
September 16, 2025	201.5	198.5	198.5	201.9	198.5	15.36M
September 15, 2025	203.5	201.8	201.8	204.69	196.5	20.91M
September 12, 2025	205	205.7	205.7	206.95	204.3	10.01M

BT Group plc (BT-A.L) LSE