1. Share Prices

  2. Bt Group PLC (BT.A)

212.10p+1.00 (+0.47%)06 Aug 2025, 07:16
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
Aug 6, 2025211.90p213.92p209.20p212.10p21,122,128
Aug 5, 2025211.20p212.20p208.90p211.10p22,130,531
Aug 4, 2025207.40p212.57p206.80p211.50p17,722,868
Aug 1, 2025205.40p208.70p203.80p207.20p10,523,797
Jul 31, 2025207.60p208.40p204.40p207.10p15,792,868
Jul 30, 2025207.80p208.60p205.00p208.20p12,010,099
Jul 29, 2025211.20p212.50p207.10p207.80p21,298,882
Jul 28, 2025222.10p223.00p209.97p211.40p14,273,098
Jul 25, 2025219.00p223.60p217.20p222.70p28,722,911
Jul 24, 2025199.40p221.20p199.40p220.20p49,057,450
Jul 23, 2025200.00p201.60p199.20p199.40p9,147,773
Jul 22, 2025199.45p201.85p199.45p200.70p10,601,616
Jul 21, 2025198.15p200.60p197.35p199.90p10,918,615
Jul 18, 2025198.00p198.95p196.80p197.95p18,495,733
Jul 17, 2025196.20p197.85p195.70p197.85p8,813,246
Jul 16, 2025194.30p196.65p194.10p196.10p9,582,442
Jul 15, 2025196.25p196.25p193.70p194.65p9,499,539
Jul 14, 2025194.05p195.80p191.95p195.70p8,946,454
Jul 11, 2025194.55p196.15p194.00p194.65p9,492,146
Jul 10, 2025197.60p198.85p195.30p195.50p11,255,631
Jul 9, 2025196.30p197.50p195.60p197.00p8,639,499
Jul 8, 2025195.55p196.50p194.10p195.30p12,207,257
Jul 7, 2025196.65p197.45p195.80p196.30p6,527,354
Jul 4, 2025195.40p197.50p195.00p196.70p4,447,903
Jul 3, 2025193.20p195.75p192.40p195.40p12,119,054
Jul 2, 2025197.20p197.35p191.35p192.85p11,721,844
Jul 1, 2025194.45p196.70p194.00p196.45p10,679,641
Jun 30, 2025194.20p194.75p190.60p193.75p17,800,818
Jun 27, 2025192.50p194.00p190.75p193.90p12,619,787
Jun 26, 2025191.15p194.40p191.00p192.55p14,232,129
Jun 25, 2025191.95p192.40p189.85p190.95p9,852,298
Jun 24, 2025192.00p192.50p187.40p191.90p52,517,277
Jun 23, 2025191.50p192.30p190.10p191.50p11,237,109
Jun 20, 2025191.85p192.40p190.75p192.40p90,283,587
Jun 19, 2025189.95p191.55p189.25p191.15p10,812,248
Jun 18, 2025188.60p189.35p187.70p189.35p15,179,584
Jun 17, 2025184.35p188.25p183.35p188.20p15,414,674
Jun 16, 2025183.75p187.25p183.45p185.00p20,486,975
Jun 13, 2025183.75p186.87p182.85p184.05p19,481,909
Jun 12, 2025180.00p188.40p179.55p185.45p35,377,504
Jun 11, 2025177.00p181.25p176.67p180.80p20,343,169
Jun 10, 2025176.70p178.00p175.72p176.30p11,779,637
Jun 9, 2025176.95p178.35p175.30p175.95p9,327,256
Jun 6, 2025179.40p181.15p177.50p178.00p14,820,787
Jun 5, 2025176.90p179.50p176.30p179.30p11,486,804
Jun 4, 2025176.00p176.95p174.80p176.95p11,226,569
Jun 3, 2025178.40p178.70p175.10p176.50p10,905,752
Jun 2, 2025178.65p179.80p177.80p179.00p11,227,317
May 30, 2025175.60p179.49p174.75p179.45p106,001,632
May 29, 2025171.85p174.45p171.59p173.95p7,688,891
123456
Showing 1 to 50 of 253

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.