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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	214.7	212.2	212.2	215.1	210.6	10.96M
August 14, 2025	214	214	214	216.9	212.5	17.96M
August 13, 2025	209.9	213.5	213.5	213.5	209.9	13.66M
August 12, 2025	209.7	210.2	210.2	212.8	208.5	56.01M
August 11, 2025	209.1	208.3	208.3	209.1	207.4	13.08M
August 08, 2025	207.1	207	207	208.3	205.9	13.36M
August 07, 2025	205.5	205.7	205.7	208	203.5	17.25M
August 06, 2025	211.9	212.1	212.04	213.92	209.2	21.12M
August 05, 2025	211.2	211.1	211.04	212.2	208.9	22.13M
August 04, 2025	207.4	211.5	211.44	212.57	206.8	17.72M
August 01, 2025	205.4	207.2	207.14	208.7	203.8	10.52M
July 31, 2025	207.6	207.1	207.04	208.4	204.4	15.79M
July 30, 2025	207.8	208.2	208.14	208.6	205	12.01M
July 29, 2025	211.2	207.8	207.74	212.5	207.1	21.3M
July 28, 2025	222.1	211.4	211.34	223	209.97	14.27M
July 25, 2025	219	222.7	222.7	223.6	217.2	28.72M
July 24, 2025	199.4	220.2	220.2	221.2	199.4	49.06M
July 23, 2025	200	199.4	199.4	201.6	199.2	9.15M
July 22, 2025	199.45	200.7	200.7	201.85	199.45	10.6M
July 21, 2025	198.15	199.9	199.9	200.6	197.35	10.92M
July 18, 2025	198	198.1	198.1	198.95	196.9	8.46M
July 17, 2025	196.2	197.85	197.85	197.85	195.7	8.81M
July 16, 2025	194.3	196.1	196.1	196.65	194.1	9.58M
July 15, 2025	196.25	194.65	194.65	196.25	193.7	9.5M
July 14, 2025	194.05	195.7	195.7	195.8	191.95	8.95M
July 11, 2025	194.55	194.65	194.65	196.15	194	9.49M
July 10, 2025	197.6	195.5	195.5	198.85	195.3	11.26M
July 09, 2025	196.3	197	197	197.5	195.6	8.64M
July 08, 2025	195.55	195.3	195.3	196.5	194.1	12.21M
July 07, 2025	196.65	196.3	196.3	197.45	195.8	6.53M
July 04, 2025	195.4	196.7	196.7	197.5	195	4.45M
July 03, 2025	193.2	195.4	195.4	195.75	192.4	12.12M
July 02, 2025	197.2	192.85	192.85	197.35	191.35	11.72M
July 01, 2025	194.45	196.45	196.45	196.7	194	10.6M
June 30, 2025	194.2	193.75	193.75	194.75	190.6	17.8M
June 27, 2025	192.5	193.9	193.9	194	190.75	12.68M
June 26, 2025	191.15	192.55	192.55	194.4	191	14.23M
June 25, 2025	191.95	190.8	190.8	192.4	189.85	3.14M
June 24, 2025	192	191.9	191.9	192.5	187.4	52.52M
June 23, 2025	191.5	191.5	191.5	192.3	190.1	11.24M
June 20, 2025	191.85	191.25	191.25	192.3	190.75	12.19M
June 19, 2025	189.95	191.15	191.15	191.55	189.25	10.81M
June 18, 2025	188.6	189.35	189.35	189.35	187.7	15.13M
June 17, 2025	184.35	188.2	188.2	188.25	183.35	15.41M
June 16, 2025	183.75	185	185	187.25	183.45	20.49M
June 13, 2025	183.75	184.05	184.05	186.87	182.85	19.48M
June 12, 2025	180	185.45	185.45	188.4	179.55	35.38M
June 11, 2025	177	180.8	180.8	181.07	176.67	20.21M
June 10, 2025	176.7	176.3	176.3	178	175.72	11.78M
June 09, 2025	176.95	175.95	175.95	178.35	175.3	9.33M
June 06, 2025	179.4	178	178	181.15	177.5	14.82M
June 05, 2025	176.9	179.3	179.3	179.5	176.3	11.49M
June 04, 2025	176	176.95	176.95	176.95	174.8	11.23M
June 03, 2025	178.4	176.5	176.5	178.7	175.1	10.91M
June 02, 2025	178.65	179	179	179.8	177.8	11.23M
May 30, 2025	173.95	179.45	179.45	179.46	173.95	105.43M
May 29, 2025	171.85	173.95	173.95	174.45	171.59	7.69M
May 28, 2025	173.75	174.7	174.7	175.73	173	17.74M
May 27, 2025	172.95	173.7	173.7	176.85	172.6	14.07M
May 23, 2025	174.7	173	173	179.8	171.5	18.22M

BT Group plc (BT-A.L) LSE