Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bt Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 3, 2020 115.05 115.949 110.70 111.30 29,799,102
Apr 2, 2020 115.10 118.50 113.50 115.00 30,781,829
Apr 1, 2020 115.50 118.277 113.15 114.80 50,763,942
Mar 31, 2020 120.84 125.00 116.68 117.90 39,299,217
Mar 30, 2020 122.40 124.286 117.08 119.42 46,139,308
Mar 27, 2020 127.72 129.22 118.24 119.40 42,477,247
Mar 26, 2020 127.12 135.14 127.12 131.28 32,247,576
Mar 25, 2020 127.50 136.46 126.64 131.56 99,180,647
Mar 24, 2020 121.74 132.82 121.42 132.82 38,118,044
Mar 23, 2020 120.24 125.62 114.26 117.78 63,373,183
Mar 20, 2020 135.00 137.66 124.94 126.08 79,155,018
Mar 19, 2020 127.00 135.82 122.58 129.44 86,293,393
Mar 18, 2020 119.34 136.32 118.86 127.00 55,216,098
Mar 17, 2020 117.48 122.26 112.40 121.20 46,932,919
Mar 16, 2020 107.84 114.262 102.90 112.94 63,597,277
Mar 13, 2020 111.30 118.80 109.54 112.30 67,165,697
Mar 12, 2020 117.36 118.725 107.32 107.32 56,442,095
Mar 11, 2020 121.06 127.28 121.00 122.64 44,423,155
Mar 10, 2020 122.34 127.45 118.90 119.54 40,017,833
Mar 9, 2020 124.36 126.105 118.582 120.14 52,107,372
Mar 6, 2020 132.00 132.457 127.66 130.90 33,833,727
Mar 5, 2020 140.36 140.88 134.017 134.20 36,782,574
Mar 4, 2020 140.06 140.977 137.98 139.98 31,415,648
Mar 3, 2020 141.06 144.98 139.62 139.66 31,628,899
Mar 2, 2020 145.88 146.28 136.56 139.76 58,743,703
Feb 28, 2020 135.92 141.62 134.92 141.62 68,935,194
Feb 26, 2020 147.52 148.76 145.662 146.52 35,652,784
Feb 25, 2020 152.00 152.96 147.48 148.42 30,021,265
Feb 24, 2020 153.28 155.32 149.88 151.26 20,525,510
Feb 21, 2020 155.92 156.54 154.65 156.28 18,658,805
Feb 20, 2020 154.82 157.66 154.18 156.12 29,733,425
Feb 19, 2020 156.66 156.977 154.459 155.40 20,321,427
Feb 18, 2020 153.50 155.82 152.06 155.82 24,920,680
Feb 17, 2020 153.98 154.24 152.80 153.74 10,009,364
Feb 14, 2020 153.76 154.76 152.58 153.54 16,203,239
Feb 13, 2020 155.20 160.00 150.751 153.00 22,522,364
Feb 12, 2020 152.98 155.36 152.72 155.20 18,726,425
Feb 11, 2020 155.74 156.98 153.46 153.56 25,171,333
Feb 10, 2020 155.10 156.54 153.692 154.14 33,570,080
Feb 7, 2020 157.02 158.10 153.80 154.94 39,470,546
Feb 6, 2020 158.92 161.16 156.80 156.80 30,567,663
Feb 5, 2020 161.84 162.74 157.229 158.30 47,236,142
Feb 4, 2020 164.82 166.18 162.50 162.82 33,499,705
Feb 3, 2020 160.02 165.44 160.02 163.34 47,410,894
Jan 31, 2020 160.36 165.02 159.02 160.92 38,551,753
Jan 30, 2020 167.46 169.32 160.84 162.40 95,388,469
Jan 29, 2020 173.64 176.50 172.92 175.34 50,731,960
Jan 28, 2020 173.06 175.137 170.30 174.24 34,925,920
Jan 27, 2020 170.00 171.92 166.98 171.92 38,790,355
Jan 24, 2020 171.64 172.52 170.48 171.00 28,262,159
Showing 1 to 50 of 259