BT Group plc (BTQ) Price History
Daily open, high, low, close and volume for BT Group plc (BTQ) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €2.33 | €2.45 | €2.33 | €2.41 | 0 |
| 2026-10-14 | €2.36 | €2.36 | €2.34 | €2.34 | 0 |
| 2026-10-13 | €2.29 | €2.36 | €2.29 | €2.36 | 1,040 |
| 2026-10-12 | €2.30 | €2.31 | €2.28 | €2.29 | 0 |
| 2026-10-09 | €2.33 | €2.33 | €2.28 | €2.29 | 0 |
| 2026-10-08 | €2.36 | €2.36 | €2.31 | €2.33 | 2,130 |
| 2026-10-07 | €2.30 | €2.36 | €2.29 | €2.36 | 0 |
| 2026-10-06 | €2.32 | €2.37 | €2.28 | €2.30 | 0 |
| 2026-10-05 | €2.32 | €2.37 | €2.32 | €2.36 | 0 |
| 2026-10-02 | €2.25 | €2.33 | €2.24 | €2.32 | 0 |
| 2026-10-01 | €2.25 | €2.26 | €2.20 | €2.24 | 0 |
| 2026-09-30 | €2.31 | €2.31 | €2.23 | €2.24 | 0 |
| 2026-09-29 | €2.30 | €2.30 | €2.24 | €2.30 | 0 |
| 2026-09-28 | €2.30 | €2.30 | €2.27 | €2.30 | 0 |
| 2026-09-25 | €2.27 | €2.30 | €2.24 | €2.30 | 0 |
| 2026-09-24 | €2.25 | €2.27 | €2.23 | €2.26 | 0 |
| 2026-09-23 | €2.25 | €2.26 | €2.19 | €2.26 | 0 |
| 2026-09-22 | €2.34 | €2.34 | €2.24 | €2.25 | 0 |
| 2026-09-21 | €2.33 | €2.35 | €2.30 | €2.35 | 4,500 |
| 2026-09-18 | €2.42 | €2.43 | €2.30 | €2.31 | 0 |
| 2026-09-17 | €2.41 | €2.44 | €2.40 | €2.44 | 0 |
| 2026-09-16 | €2.39 | €2.41 | €2.37 | €2.39 | 0 |
| 2026-09-15 | €2.41 | €2.41 | €2.37 | €2.39 | 1,000 |
| 2026-09-14 | €2.36 | €2.42 | €2.36 | €2.41 | 0 |
| 2026-09-11 | €2.36 | €2.38 | €2.36 | €2.37 | 0 |
| 2026-09-10 | €2.30 | €2.35 | €2.30 | €2.35 | 4,716 |
| 2026-09-09 | €2.33 | €2.34 | €2.29 | €2.30 | 0 |
| 2026-09-08 | €2.33 | €2.34 | €2.32 | €2.33 | 0 |
| 2026-09-07 | €2.36 | €2.36 | €2.34 | €2.34 | 0 |
| 2026-09-04 | €2.37 | €2.37 | €2.34 | €2.34 | 0 |
| 2026-09-03 | €2.35 | €2.42 | €2.35 | €2.37 | 0 |
| 2026-09-02 | €2.37 | €2.42 | €2.33 | €2.33 | 0 |
| 2026-09-01 | €2.40 | €2.41 | €2.37 | €2.37 | 0 |
| 2026-08-31 | €2.40 | €2.44 | €2.39 | €2.41 | 0 |
| 2026-08-28 | €2.40 | €2.41 | €2.39 | €2.40 | 0 |
| 2026-08-27 | €2.41 | €2.41 | €2.37 | €2.40 | 0 |
| 2026-08-26 | €2.40 | €2.41 | €2.39 | €2.40 | 0 |
| 2026-08-25 | €2.39 | €2.41 | €2.38 | €2.41 | 0 |
| 2026-08-24 | €2.38 | €2.39 | €2.35 | €2.39 | 0 |
| 2026-08-21 | €2.36 | €2.40 | €2.36 | €2.38 | 6,000 |
| 2026-08-20 | €2.37 | €2.39 | €2.34 | €2.36 | 41 |
| 2026-08-19 | €2.36 | €2.39 | €2.36 | €2.37 | 41 |
| 2026-08-18 | €2.31 | €2.37 | €2.31 | €2.37 | 0 |
| 2026-08-17 | €2.35 | €2.36 | €2.32 | €2.32 | 0 |
| 2026-08-14 | €2.32 | €2.35 | €2.32 | €2.34 | 0 |
| 2026-08-13 | €2.29 | €2.31 | €2.29 | €2.29 | 0 |
| 2026-08-12 | €2.29 | €2.31 | €2.28 | €2.29 | 0 |
| 2026-08-11 | €2.28 | €2.31 | €2.27 | €2.28 | 0 |
| 2026-08-10 | €2.32 | €2.32 | €2.27 | €2.30 | 0 |
| 2026-08-07 | €2.31 | €2.33 | €2.30 | €2.32 | 0 |
| 2026-08-06 | €2.26 | €2.35 | €2.26 | €2.31 | 0 |
| 2026-08-05 | €2.36 | €2.37 | €2.35 | €2.36 | 0 |
| 2026-08-04 | €2.39 | €2.39 | €2.36 | €2.36 | 0 |
| 2026-08-03 | €2.38 | €2.41 | €2.34 | €2.38 | 2,000 |
| 2026-07-31 | €2.34 | €2.37 | €2.33 | €2.37 | 0 |
| 2026-07-30 | €2.39 | €2.41 | €2.38 | €2.39 | 0 |
| 2026-07-29 | €2.39 | €2.42 | €2.36 | €2.39 | 7,200 |
| 2026-07-28 | €2.33 | €2.40 | €2.30 | €2.40 | 0 |
| 2026-07-27 | €2.28 | €2.35 | €2.27 | €2.34 | 0 |
| 2026-07-24 | €2.26 | €2.27 | €2.24 | €2.25 | 500 |
| 2026-07-23 | €2.29 | €2.29 | €2.25 | €2.26 | 0 |
| 2026-07-22 | €2.25 | €2.32 | €2.23 | €2.31 | 12,500 |
| 2026-07-21 | €2.27 | €2.31 | €2.24 | €2.25 | 2,500 |
| 2026-07-20 | €2.35 | €2.35 | €2.20 | €2.25 | 11,700 |
| 2026-07-17 | €2.27 | €2.36 | €2.26 | €2.35 | 0 |
| 2026-07-16 | €2.35 | €2.35 | €2.28 | €2.29 | 5,529 |
| 2026-07-15 | €2.34 | €2.35 | €2.28 | €2.35 | 0 |
| 2026-07-14 | €2.30 | €2.34 | €2.29 | €2.33 | 0 |
| 2026-07-13 | €2.23 | €2.32 | €2.23 | €2.31 | 0 |
| 2026-07-10 | €2.22 | €2.26 | €2.22 | €2.24 | 2,000 |
| 2026-07-09 | €2.21 | €2.21 | €2.20 | €2.20 | 0 |
| 2026-07-08 | €2.22 | €2.22 | €2.20 | €2.21 | 0 |
| 2026-07-07 | €2.20 | €2.25 | €2.20 | €2.21 | 1,000 |
| 2026-07-06 | €2.20 | €2.22 | €2.20 | €2.20 | 1,000 |
| 2026-07-03 | €2.23 | €2.23 | €2.19 | €2.20 | 3,000 |
| 2026-07-02 | €2.17 | €2.32 | €2.17 | €2.24 | 29,500 |
| 2026-07-01 | €2.20 | €2.21 | €2.16 | €2.17 | 0 |
| 2026-06-30 | €2.27 | €2.27 | €2.20 | €2.20 | 3,700 |
| 2026-06-29 | €2.24 | €2.30 | €2.24 | €2.27 | 0 |
| 2026-06-26 | €2.26 | €2.28 | €2.22 | €2.24 | 500 |
| 2026-06-25 | €2.30 | €2.31 | €2.23 | €2.24 | 500 |
| 2026-06-24 | €2.30 | €2.32 | €2.25 | €2.29 | 500 |
| 2026-06-23 | €2.23 | €2.30 | €2.21 | €2.29 | 0 |
| 2026-06-22 | €2.24 | €2.26 | €2.22 | €2.23 | 2,000 |
| 2026-06-19 | €2.24 | €2.26 | €2.22 | €2.24 | 500 |
| 2026-06-18 | €2.25 | €2.26 | €2.24 | €2.25 | 0 |
| 2026-06-17 | €2.31 | €2.31 | €2.24 | €2.26 | 13,184 |
| 2026-06-16 | €2.36 | €2.36 | €2.31 | €2.31 | 800 |
| 2026-06-15 | €2.46 | €2.46 | €2.34 | €2.36 | 0 |
| 2026-06-12 | €2.39 | €2.43 | €2.38 | €2.42 | 0 |
| 2026-06-11 | €2.34 | €2.40 | €2.34 | €2.39 | 4,080 |
| 2026-06-10 | €2.27 | €2.34 | €2.27 | €2.33 | 0 |
| 2026-06-09 | €2.36 | €2.36 | €2.25 | €2.28 | 500 |
| 2026-06-08 | €2.32 | €2.36 | €2.31 | €2.35 | 0 |
| 2026-06-05 | €2.32 | €2.37 | €2.32 | €2.35 | 0 |
| 2026-06-04 | €2.34 | €2.39 | €2.33 | €2.35 | 0 |
| 2026-06-03 | €2.37 | €2.40 | €2.34 | €2.34 | 1,000 |
| 2026-06-02 | €2.36 | €2.41 | €2.36 | €2.38 | 2,160 |
| 2026-06-01 | €2.39 | €2.41 | €2.35 | €2.37 | 0 |
| 2026-05-29 | €2.42 | €2.43 | €2.35 | €2.35 | 5,000 |
| 2026-05-28 | €2.49 | €2.55 | €2.40 | €2.41 | 6,000 |
| 2026-05-27 | €2.56 | €2.57 | €2.48 | €2.51 | 16,980 |
| 2026-05-26 | €2.65 | €2.65 | €2.55 | €2.56 | 0 |
| 2026-05-25 | €2.64 | €2.66 | €2.63 | €2.65 | 0 |
| 2026-05-22 | €2.58 | €2.66 | €2.58 | €2.60 | 0 |
| 2026-05-21 | €2.66 | €2.66 | €2.54 | €2.56 | 0 |
| 2026-05-20 | €2.67 | €2.67 | €2.66 | €2.67 | 0 |
| 2026-05-19 | €2.68 | €2.72 | €2.66 | €2.66 | 14,000 |
| 2026-05-18 | €2.52 | €2.69 | €2.51 | €2.69 | 2,000 |
| 2026-05-15 | €2.65 | €2.67 | €2.54 | €2.57 | 400 |
| 2026-05-14 | €2.75 | €2.76 | €2.68 | €2.68 | 0 |
| 2026-05-13 | €2.72 | €2.79 | €2.72 | €2.75 | 0 |
| 2026-05-12 | €2.72 | €2.73 | €2.67 | €2.71 | 0 |
| 2026-05-11 | €2.65 | €2.77 | €2.65 | €2.74 | 7,266 |
| 2026-05-08 | €2.50 | €2.73 | €2.49 | €2.67 | 60,000 |
| 2026-05-07 | €2.60 | €2.61 | €2.49 | €2.50 | 0 |
| 2026-05-06 | €2.57 | €2.61 | €2.56 | €2.61 | 5,842 |
| 2026-05-05 | €2.43 | €2.66 | €2.43 | €2.60 | 7,500 |
| 2026-05-04 | €2.49 | €2.50 | €2.42 | €2.43 | 0 |
| 2026-04-30 | €2.47 | €2.52 | €2.45 | €2.52 | 0 |
| 2026-04-29 | €2.51 | €2.51 | €2.42 | €2.42 | 0 |
| 2026-04-28 | €2.54 | €2.54 | €2.47 | €2.50 | 0 |
| 2026-04-27 | €2.56 | €2.56 | €2.50 | €2.54 | 0 |
| 2026-04-24 | €2.53 | €2.59 | €2.53 | €2.58 | 2,500 |
| 2026-04-23 | €2.45 | €2.56 | €2.45 | €2.53 | 0 |
| 2026-04-22 | €2.53 | €2.55 | €2.47 | €2.48 | 0 |
| 2026-04-21 | €2.52 | €2.54 | €2.51 | €2.51 | 0 |
| 2026-04-20 | €2.45 | €2.53 | €2.45 | €2.51 | 0 |
| 2026-04-17 | €2.51 | €2.53 | €2.45 | €2.48 | 0 |
| 2026-04-16 | €2.52 | €2.53 | €2.49 | €2.52 | 0 |
| 2026-04-15 | €2.49 | €2.52 | €2.49 | €2.51 | 0 |
| 2026-04-14 | €2.45 | €2.52 | €2.45 | €2.51 | 0 |
| 2026-04-13 | €2.43 | €2.50 | €2.43 | €2.46 | 0 |
| 2026-04-10 | €2.46 | €2.48 | €2.45 | €2.47 | 8,000 |
| 2026-04-09 | €2.50 | €2.50 | €2.47 | €2.48 | 0 |
| 2026-04-08 | €2.52 | €2.52 | €2.45 | €2.51 | 0 |
| 2026-04-07 | €2.45 | €2.52 | €2.45 | €2.50 | 0 |
| 2026-04-02 | €2.38 | €2.46 | €2.38 | €2.46 | 0 |
| 2026-04-01 | €2.44 | €2.46 | €2.42 | €2.44 | 0 |
| 2026-03-31 | €2.42 | €2.48 | €2.40 | €2.42 | 0 |
| 2026-03-30 | €2.32 | €2.42 | €2.32 | €2.40 | 0 |
| 2026-03-27 | €2.40 | €2.40 | €2.32 | €2.32 | 3,500 |
| 2026-03-26 | €2.38 | €2.40 | €2.36 | €2.38 | 0 |
| 2026-03-25 | €2.42 | €2.42 | €2.34 | €2.40 | 1,210 |
| 2026-03-24 | €2.30 | €2.42 | €2.30 | €2.42 | 10,500 |
| 2026-03-23 | €2.40 | €2.40 | €2.30 | €2.30 | 0 |
| 2026-03-20 | €2.54 | €2.54 | €2.42 | €2.42 | 0 |
| 2026-03-19 | €2.56 | €2.56 | €2.50 | €2.52 | 50 |
| 2026-03-18 | €2.56 | €2.58 | €2.52 | €2.52 | 5,000 |
| 2026-03-17 | €2.46 | €2.56 | €2.46 | €2.54 | 20,277 |
| 2026-03-16 | €2.44 | €2.52 | €2.42 | €2.46 | 10,464 |
| 2026-03-13 | €2.44 | €2.48 | €2.38 | €2.42 | 2,000 |
| 2026-03-12 | €2.40 | €2.46 | €2.40 | €2.42 | 0 |
| 2026-03-11 | €2.36 | €2.42 | €2.36 | €2.40 | 10,000 |
| 2026-03-10 | €2.36 | €2.40 | €2.34 | €2.36 | 0 |
| 2026-03-09 | €2.32 | €2.38 | €2.28 | €2.36 | 0 |
| 2026-03-06 | €2.40 | €2.40 | €2.38 | €2.38 | 0 |
| 2026-03-05 | €2.38 | €2.42 | €2.32 | €2.38 | 0 |
| 2026-03-04 | €2.40 | €2.42 | €2.38 | €2.38 | 0 |
| 2026-03-03 | €2.40 | €2.44 | €2.36 | €2.42 | 110 |
| 2026-03-02 | €2.40 | €2.48 | €2.36 | €2.42 | 10,250 |
| 2026-02-27 | €2.38 | €2.46 | €2.38 | €2.46 | 500 |
| 2026-02-26 | €2.42 | €2.46 | €2.36 | €2.38 | 31,000 |
| 2026-02-25 | €2.40 | €2.46 | €2.38 | €2.44 | 0 |
| 2026-02-24 | €2.38 | €2.42 | €2.38 | €2.40 | 0 |
| 2026-02-23 | €2.28 | €2.38 | €2.28 | €2.38 | 0 |
| 2026-02-20 | €2.32 | €2.34 | €2.32 | €2.32 | 0 |
| 2026-02-19 | €2.32 | €2.38 | €2.32 | €2.32 | 2,101 |
| 2026-02-18 | €2.40 | €2.40 | €2.32 | €2.32 | 0 |
| 2026-02-17 | €2.36 | €2.40 | €2.36 | €2.40 | 0 |
| 2026-02-16 | €2.44 | €2.44 | €2.38 | €2.38 | 0 |
| 2026-02-13 | €2.40 | €2.44 | €2.38 | €2.40 | 3,058 |
| 2026-02-12 | €2.38 | €2.42 | €2.32 | €2.40 | 1,000 |
| 2026-02-11 | €2.30 | €2.38 | €2.30 | €2.36 | 0 |
| 2026-02-10 | €2.30 | €2.34 | €2.28 | €2.30 | 0 |
| 2026-02-09 | €2.38 | €2.38 | €2.26 | €2.30 | 10,000 |
| 2026-02-06 | €2.36 | €2.40 | €2.34 | €2.38 | 20,454 |
| 2026-02-05 | €2.34 | €2.44 | €2.34 | €2.34 | 1,254 |
| 2026-02-04 | €2.28 | €2.36 | €2.28 | €2.36 | 11,800 |
| 2026-02-03 | €2.24 | €2.30 | €2.22 | €2.28 | 1,000 |
| 2026-02-02 | €2.18 | €2.24 | €2.18 | €2.24 | 0 |
| 2026-01-30 | €2.18 | €2.22 | €2.18 | €2.20 | 0 |
| 2026-01-29 | €2.20 | €2.20 | €2.16 | €2.18 | 0 |
| 2026-01-28 | €2.16 | €2.20 | €2.12 | €2.20 | 0 |
| 2026-01-27 | €2.12 | €2.16 | €2.12 | €2.14 | 0 |
| 2026-01-26 | €2.18 | €2.18 | €2.12 | €2.12 | 9,908 |
| 2026-01-23 | €2.14 | €2.18 | €2.14 | €2.18 | 0 |
| 2026-01-22 | €2.16 | €2.18 | €2.12 | €2.14 | 5,000 |
| 2026-01-21 | €2.12 | €2.16 | €2.10 | €2.16 | 0 |
| 2026-01-20 | €2.10 | €2.16 | €2.10 | €2.12 | 0 |
| 2026-01-19 | €2.08 | €2.14 | €2.08 | €2.12 | 900 |
| 2026-01-16 | €2.10 | €2.10 | €2.04 | €2.04 | 0 |
| 2026-01-15 | €2.10 | €2.12 | €2.10 | €2.10 | 63,448 |
| 2026-01-14 | €2.08 | €2.08 | €2.08 | €2.08 | 0 |
| 2026-01-13 | €2.06 | €2.10 | €2.04 | €2.08 | 2,740 |
| 2026-01-12 | €2.10 | €2.10 | €2.06 | €2.08 | 0 |
| 2026-01-09 | €2.14 | €2.14 | €2.06 | €2.10 | 19,000 |
| 2026-01-08 | €2.10 | €2.14 | €2.08 | €2.14 | 0 |
| 2026-01-07 | €2.14 | €2.14 | €2.08 | €2.10 | 2,000 |
| 2026-01-06 | €2.12 | €2.14 | €2.10 | €2.14 | 6,000 |
| 2026-01-05 | €2.08 | €2.12 | €2.04 | €2.12 | 0 |
| 2026-01-02 | €2.10 | €2.14 | €2.10 | €2.10 | 0 |
| 2025-12-30 | €2.08 | €2.08 | €2.08 | €2.08 | 0 |
| 2025-12-29 | €2.12 | €2.12 | €2.06 | €2.06 | 0 |
| 2025-12-23 | €2.06 | €2.12 | €2.06 | €2.12 | 3,950 |
| 2025-12-22 | €2.06 | €2.10 | €2.06 | €2.10 | 1,590 |
| 2025-12-19 | €2.10 | €2.10 | €2.10 | €2.10 | 7,140 |
| 2025-12-18 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2025-12-17 | €2.04 | €2.10 | €2.04 | €2.10 | 0 |
| 2025-12-16 | €2.04 | €2.14 | €2.04 | €2.06 | 4,000 |
| 2025-12-15 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2025-12-12 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2025-12-11 | €2.00 | €2.02 | €2.00 | €2.02 | 16,300 |
| 2025-12-10 | €2.02 | €2.02 | €2.02 | €2.02 | 0 |
| 2025-12-09 | €2.02 | €2.04 | €2.02 | €2.04 | 5,434 |
| 2025-12-08 | €2.04 | €2.08 | €2.02 | €2.08 | 3,000 |
| 2025-12-05 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2025-12-04 | €2.02 | €2.04 | €2.00 | €2.04 | 0 |
| 2025-12-03 | €2.02 | €2.04 | €2.00 | €2.04 | 0 |
| 2025-12-02 | €2.00 | €2.04 | €2.00 | €2.04 | 0 |
| 2025-12-01 | €2.04 | €2.04 | €2.00 | €2.02 | 0 |
| 2025-11-28 | €2.06 | €2.06 | €2.02 | €2.04 | 0 |
| 2025-11-27 | €2.06 | €2.06 | €2.04 | €2.04 | 0 |
| 2025-11-26 | €2.02 | €2.08 | €2.02 | €2.08 | 0 |
| 2025-11-25 | €2.00 | €2.04 | €2.00 | €2.04 | 0 |
| 2025-11-24 | €2.00 | €2.02 | €1.98 | €2.02 | 0 |
| 2025-11-21 | €1.96 | €2.00 | €1.96 | €2.00 | 1,000 |
| 2025-11-20 | €1.98 | €2.02 | €1.97 | €2.00 | 1,100 |
| 2025-11-19 | €1.98 | €2.00 | €1.98 | €1.98 | 0 |
| 2025-11-18 | €1.98 | €2.00 | €1.98 | €2.00 | 1,000 |
| 2025-11-17 | €2.02 | €2.02 | €2.00 | €2.02 | 0 |
| 2025-11-14 | €2.00 | €2.02 | €1.98 | €2.02 | 0 |
| 2025-11-13 | €2.02 | €2.02 | €2.00 | €2.02 | 0 |
| 2025-11-12 | €2.04 | €2.04 | €2.00 | €2.04 | 0 |
| 2025-11-11 | €2.04 | €2.06 | €2.02 | €2.06 | 0 |
| 2025-11-10 | €1.98 | €2.06 | €1.98 | €2.06 | 0 |
| 2025-11-07 | €2.06 | €2.06 | €1.98 | €1.98 | 0 |
| 2025-11-06 | €2.00 | €2.08 | €2.00 | €2.08 | 0 |
| 2025-11-05 | €2.06 | €2.06 | €2.02 | €2.04 | 0 |
| 2025-11-04 | €2.04 | €2.08 | €2.02 | €2.08 | 0 |
| 2025-11-03 | €2.08 | €2.10 | €2.08 | €2.08 | 0 |
| 2025-10-31 | €2.06 | €2.10 | €2.06 | €2.10 | 0 |
| 2025-10-30 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2025-10-29 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2025-10-28 | €2.14 | €2.14 | €2.12 | €2.12 | 0 |
| 2025-10-27 | €2.12 | €2.16 | €2.12 | €2.16 | 0 |
| 2025-10-24 | €2.14 | €2.14 | €2.12 | €2.12 | 4,000 |
| 2025-10-23 | €2.12 | €2.14 | €2.12 | €2.14 | 0 |
| 2025-10-22 | €2.12 | €2.14 | €2.12 | €2.14 | 0 |
| 2025-10-21 | €2.14 | €2.14 | €2.12 | €2.12 | 0 |
| 2025-10-20 | €2.10 | €2.14 | €2.10 | €2.14 | 0 |
| 2025-10-17 | €2.06 | €2.12 | €2.06 | €2.12 | 0 |
| 2025-10-16 | €2.10 | €2.10 | €2.08 | €2.08 | 0 |