1. Share Prices

  2. Bt Group PLC (BT.A)

177.95p-1.50 (-0.84%)05 Dec 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bt Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025179.25p179.80p177.95p177.95p8,001,457
Dec 4, 2025177.15p179.95p176.05p179.45p16,049,596
Dec 3, 2025177.85p177.85p175.35p176.75p12,673,782
Dec 2, 2025177.65p179.25p177.10p178.35p10,293,157
Dec 1, 2025180.80p180.80p175.90p177.00p10,803,782
Nov 28, 2025180.50p181.60p178.59p180.95p11,776,813
Nov 27, 2025181.55p182.00p178.90p180.60p8,611,667
Nov 26, 2025177.30p181.65p177.03p181.35p27,529,325
Nov 25, 2025174.30p178.75p173.00p178.05p15,892,962
Nov 24, 2025177.15p177.45p174.20p175.15p19,332,098
Nov 21, 2025175.30p178.00p174.80p176.65p24,908,324
Nov 20, 2025175.70p176.25p174.15p176.25p37,632,359
Nov 19, 2025177.35p177.90p174.60p174.60p8,821,078
Nov 18, 2025177.60p177.90p176.00p177.00p32,634,733
Nov 17, 2025177.20p178.90p175.45p178.70p11,002,798
Nov 14, 2025179.15p179.35p175.00p176.50p14,283,884
Nov 13, 2025178.25p180.70p178.15p179.45p7,641,497
Nov 12, 2025179.70p181.10p177.50p178.75p12,502,859
Nov 11, 2025179.65p181.50p178.40p180.40p11,958,373
Nov 10, 2025178.65p179.40p174.60p177.10p13,364,255
Nov 7, 2025180.65p182.05p173.90p179.35p22,737,311
Nov 6, 2025179.20p189.95p178.75p181.45p36,741,950
Nov 5, 2025180.15p181.95p179.40p179.95p19,043,216
Nov 4, 2025182.00p182.55p179.05p179.95p15,818,698
Nov 3, 2025185.40p186.90p182.45p183.00p14,188,842
Oct 31, 2025182.85p185.75p182.00p185.75p20,599,615
Oct 30, 2025184.15p185.45p182.55p183.40p17,113,712
Oct 29, 2025184.25p185.15p181.95p183.30p13,793,425
Oct 28, 2025187.55p188.00p182.35p184.20p37,019,180
Oct 27, 2025186.85p186.95p184.15p186.75p8,778,537
Oct 24, 2025186.70p187.35p184.70p186.95p45,106,476
Oct 23, 2025188.15p188.55p186.40p186.90p7,552,556
Oct 22, 2025187.15p188.01p183.85p187.90p20,045,949
Oct 21, 2025186.80p186.95p184.45p186.25p47,802,665
Oct 20, 2025184.75p186.80p184.30p185.90p12,398,108
Oct 17, 2025180.90p184.90p179.05p184.50p16,715,321
Oct 16, 2025184.70p184.90p180.65p182.00p10,414,090
Oct 15, 2025183.70p185.00p182.60p184.85p10,015,132
Oct 14, 2025183.60p184.50p182.85p183.30p14,409,446
Oct 13, 2025184.15p184.90p182.80p183.30p11,464,537
Oct 10, 2025185.55p186.10p184.10p184.65p8,995,537
Oct 9, 2025185.40p186.25p184.20p185.00p16,858,489
Oct 8, 2025182.95p185.89p182.05p184.60p38,994,824
Oct 7, 2025183.55p183.85p180.70p182.20p18,188,293
Oct 6, 2025184.45p186.15p182.65p183.45p12,391,966
Oct 3, 2025185.70p185.85p182.60p184.55p16,564,626
Oct 2, 2025187.70p189.35p183.88p185.70p20,795,703
Oct 1, 2025190.70p191.70p188.80p191.50p19,145,238
Sep 30, 2025193.05p193.84p187.13p191.15p74,762,999
Sep 29, 2025196.00p196.45p192.50p193.35p27,379,146
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.