1. Share Prices

  2. Bt Group PLC (BT.A)

198.90p-0.75 (0.20%)18 Sep 2025, 14:20
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
Sep 17, 2025199.30p200.70p198.20p199.65p13,773,634
Sep 16, 2025201.50p201.90p198.50p198.50p15,355,726
Sep 15, 2025203.50p204.69p196.50p201.80p20,907,627
Sep 12, 2025205.00p206.95p204.30p205.70p10,014,677
Sep 11, 2025201.30p204.80p201.30p204.40p9,960,334
Sep 10, 2025203.50p204.60p201.70p201.70p26,793,908
Sep 9, 2025203.40p204.99p201.60p203.30p11,828,424
Sep 8, 2025205.30p206.05p202.80p203.60p18,616,312
Sep 5, 2025205.20p206.20p203.40p204.70p12,680,214
Sep 4, 2025203.10p206.30p200.50p204.40p24,924,672
Sep 3, 2025209.30p209.60p206.00p206.10p18,968,259
Sep 2, 2025211.60p213.20p205.50p209.70p19,054,900
Sep 1, 2025215.80p216.50p210.80p212.20p7,405,979
Aug 29, 2025218.20p218.70p215.70p216.50p15,109,313
Aug 28, 2025216.90p217.90p214.70p217.20p18,058,823
Aug 27, 2025215.70p217.60p215.30p215.90p14,307,022
Aug 26, 2025215.00p216.70p212.80p216.50p33,144,227
Aug 22, 2025211.80p213.90p211.20p213.10p6,830,258
Aug 21, 2025212.50p212.80p211.00p212.00p7,911,813
Aug 20, 2025210.80p212.90p209.50p212.80p48,123,136
Aug 19, 2025214.40p214.40p210.10p210.50p14,288,332
Aug 18, 2025213.30p214.40p212.30p213.90p7,715,015
Aug 15, 2025214.70p215.10p210.60p212.20p10,962,591
Aug 14, 2025214.00p216.90p212.50p214.00p17,956,544
Aug 13, 2025209.90p213.50p209.90p213.50p13,655,315
Aug 12, 2025209.70p212.80p208.50p210.20p56,009,686
Aug 11, 2025209.10p209.10p207.40p208.30p13,083,669
Aug 8, 2025207.10p208.30p205.90p207.00p13,363,359
Aug 7, 2025205.50p208.00p203.50p205.70p17,245,623
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
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC141.8514.40
Renishaw PLC3,415.008.41
Burberry Group PLC1,156.008.19
Inchcape PLC687.507.34
Spire Healthcare Group PLC216.006.40
Auction Technology Group PLC345.485.65

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC194.40-14.29
C&C Group PLC150.40-7.39
Hochschild Mining PLC299.40-5.97
Energean PLC838.00-4.83
Next PLC11,478.99-4.14
Ig Group Holdings PLC1,095.00-2.75