Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

BT Group PLC (BT)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
BT Group historical data, for real-time data please try another search
170.65 +1.95    +1.16%
24/12 - Closed. Currency in GBP ( Disclaimer )
  • Prev. Close: 170.65
  • Open: 168.45
  • Day's Range: 168.45 - 171.15
Type:  Equity
Market:  United Kingdom
ISIN:  GB0030913577 
SEDOL:  3091357
BT Group 170.65 +1.95 +1.16%

BT Historical Data

 
Assess BT share price history. View the open price, closing price, historical highs, lows, changes and % change of the BT Group stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
29/12/2021 - 29/01/2022
 
Download Data
Date Price Open High Low Vol. Change %
Dec 31, 2021 169.55 166.55 170.10 166.55 4.49M 0.92%
Dec 30, 2021 168.00 168.30 169.80 167.00 7.86M -1.23%
Dec 29, 2021 170.10 173.25 174.25 170.10 11.60M -0.32%
Dec 24, 2021 170.65 168.45 171.19 168.45 2.25M 1.16%
Dec 23, 2021 168.70 171.25 171.90 168.70 8.30M -0.71%
Dec 22, 2021 169.90 167.60 169.94 167.00 12.60M 1.77%
Dec 21, 2021 166.95 166.80 167.95 165.30 9.63M 1.21%
Dec 20, 2021 164.95 164.60 166.07 162.42 49.23M -1.46%
Dec 17, 2021 167.40 166.35 171.14 166.35 41.39M 0.66%
Dec 16, 2021 166.30 166.75 169.55 162.00 34.40M 1.53%
Dec 15, 2021 163.80 167.55 170.60 163.40 72.17M -2.12%
Dec 14, 2021 167.35 171.00 173.05 161.05 50.37M -4.29%
Dec 13, 2021 174.85 178.40 178.50 173.80 359.28M -2.02%
Dec 10, 2021 178.45 176.30 180.82 175.35 26.79M 1.02%
Dec 09, 2021 176.65 173.30 178.30 172.22 28.12M 2.79%
Dec 08, 2021 171.85 172.70 173.45 170.35 46.19M -0.49%
Dec 07, 2021 172.70 173.55 175.15 172.30 66.83M 0.47%
Dec 06, 2021 171.90 171.00 172.95 170.05 16.30M 1.96%
Dec 03, 2021 168.60 170.20 170.80 166.23 22.61M -0.24%
Dec 02, 2021 169.00 166.23 171.80 163.00 28.09M 1.62%
Dec 01, 2021 166.30 161.00 166.75 159.95 27.62M 4.85%
Nov 30, 2021 158.60 162.25 162.90 157.50 53.42M -2.94%
Nov 29, 2021 163.40 167.90 168.60 160.00 41.11M 6.10%
Nov 26, 2021 154.00 157.20 158.05 153.70 62.87M -4.26%
Nov 25, 2021 160.85 161.60 161.95 159.85 12.42M -0.53%
Nov 24, 2021 161.70 160.45 162.40 158.13 13.43M 1.25%
Nov 23, 2021 159.70 163.45 164.65 158.90 22.64M -5.81%
Dec 31, 2021 169.55 166.55 170.10 166.55 4.49M 0.92%
Dec 30, 2021 168.00 168.30 169.80 167.00 7.86M -1.23%
Dec 29, 2021 170.10 173.25 174.25 170.10 11.60M -0.32%
Highest: 180.82 Lowest: 153.70 Difference: 27.12 Average: 167.66 Change %: -0.64
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

BT Comments

Write your thoughts about BT Group PLC
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
simon smith
simon smith Nov 05, 2021 14:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
CAPEX peaking, more profit on the way. Still very cheap, definitely a buy!
Reply
5 1
Report
benjamin allen
benjamin allen Nov 03, 2021 9:47
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Im in for med term growth..so a bid to buy on the cards??
Reply
4 0
Report
Jas Chana
Jas Chana Oct 27, 2021 8:15
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I wonder whether we have seen the bottom on BT? Results next week.
Reply
0 0
Report
Craig Nelson
Craig Nelson Oct 20, 2021 20:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Harry Carson: while I have always liked BT and my son is a holder of the stock.. For me the buy in level is between 110p and 120 to get the full potential.. Not sure if they have a great deal of capital growth but the dividend should be consistent throughout the next 3-5 years... Hold or wait for 110p
Reply
1 3
Report
Harry Carson
Harry Carson Oct 20, 2021 20:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Craig. .thank you for your help...I tend to agree though your figure is about 10p lower... which suits me... I'll be patient a while. I think I was seeking confirmation of my own thoughts! Cheers. Harry
Reply
0 0
Report
Craig Nelson
Craig Nelson Oct 20, 2021 20:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Welcome, if you are wanting divi growth and a telecom check out Vodaohone massive 7% at todays price.. 110p
Reply
0 0
Report
Harry Carson
Harry Carson Oct 18, 2021 13:08
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Where is the bottom? We wish we knew. Suggestions please.
Reply
0 0
Report
Mo Ahmadi
Mo Ahmadi Oct 15, 2021 13:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this is on the way down well before the covid. for long term investment extremely risky and not sure the divi covers your losses here. I don't like the technicals here at all. all the best.
Reply
1 0
Report
Peter Haughey
Peter Haughey Oct 15, 2021 13:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What dividend?
Reply
1 0
Report
Peter kur
Peter kur Oct 04, 2021 8:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
They could be fined 2.3M×£500 for overcharging customers. Roughly 10% of their market cap? How far will the share price drop?I think BT are too closely shackled and too tightly regulated.However, on this occasion they should have started making provisions and repayments to head off the big issue.
Reply
1 0
Report
rusty largo
rustylargo Sep 15, 2021 8:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
seen as 153 been touched am inclined to sit it out until a floor is reached...
Reply
0 0
Report
Roy Hakin
Roy Hakin Sep 14, 2021 15:36
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how on earth can BT Group be valued at $15bn against companies with 10x less assets and potential 🤔
Reply
5 0
Report
Mark Olive
magicpiano Sep 14, 2021 15:36
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
BT has to share it's infrastructure with competitors unlike other telecom companies.
Reply
0 0
Report
Paul Robbins
Paul Robbins Sep 14, 2021 10:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
whats going on?
Reply
0 0
Report
rusty largo
rustylargo Sep 10, 2021 14:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i m in @155
Reply
0 0
Report
Feroze Bakht
Feroze Bakht Sep 03, 2021 9:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I don't know why this share is 'misbehaving ' like this but shot term it is like a lottery.
Reply
0 1
Report
Bala Srini
Bala Srini Sep 02, 2021 11:44
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i am holding it for a year now. Do they pay dividends?
Reply
1 2
Report
Rudy Lategan
Rudy Lategan Sep 02, 2021 11:44
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
No dividends for the next 3yrs
Reply
0 0
Report
Feroze Bakht
Feroze Bakht Aug 27, 2021 11:19
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I think this is a buy and hold share. directors are buying heavily.Patric Drahi bought 1.2billion shares @1.84. The bt share will be doubled before the end of the. patience is the mantra plus share price can go up and down .
Reply
0 0
Report
Harry Carson
Harry Carson Aug 27, 2021 11:19
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I don't think he bought that many.
Reply
0 0
Report
Feroze Bakht
Feroze Bakht Aug 27, 2021 11:19
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Harry Carson he did buy so many.
Reply
0 0
Report
Paul Robbins
Paul Robbins Aug 10, 2021 16:10
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why does this stock fly then die?
Reply
0 0
Report
David Warren
David Warren Aug 10, 2021 16:10
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Speculation seems to be the issue. It races up on various stories then it falls when they don’t happen
Reply
0 1
Report
rusty largo
rustylargo Jul 30, 2021 8:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
might dabble again if 165
Reply
0 1
Report
Elliot dd
Elliot dd Jul 29, 2021 12:23
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
In 1.69
Reply
0 0
Report
rusty largo
rustylargo Jul 29, 2021 12:23
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
out at 172.5
Reply
1 0
Report
rusty largo
rustylargo Jul 29, 2021 10:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
bought at 1.68
Reply
0 0
Report
Elliot dd
Elliot dd Jul 29, 2021 10:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1.83/1.86 target ?
Reply
0 0
Report
rusty largo
rustylargo Jul 29, 2021 10:24
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
BT may reinstal divi, at lower levels than before, even with todays awful results, however, i feel the better chance is next year for divi
Reply
1 0
Report
Bala Srini
Bala Srini Jul 29, 2021 10:12
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why nearly 9% fall on BT shares today
Reply
0 0
Report
rusty largo
rustylargo Jul 29, 2021 10:12
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
so we can buy in..lol
Reply
0 0
Report
rusty largo
rustylargo Jul 29, 2021 10:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
where's it going to settle, 160's?, 150's?, might dabble if 165
Reply
0 0
Report
Bala Srini
Bala Srini Jul 29, 2021 10:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why 9%fall do you know? Is it poor earnings
Reply
0 0
Report
rusty largo
rustylargo Jul 29, 2021 10:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
bad decisions and selling off profitable parts...
Reply
0 0
Report
Chanie Taggart
Chanie Taggart Jul 12, 2021 8:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
BT is mostly the internet used in the countryside here in N.Ireland. In the city there's plenty broadband providers that you can chose. Its good that they are doing what they could to upgrade and improve some of their services & stay competitive. share price goes up and down for different reasons.
Reply
0 0
Report
simon stirling
simon stirling Jul 03, 2021 9:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hoping July 29th will be confirmation on dividend return and yeild.
Reply
4 0
Report
casper Hakeem
casper Hakeem Jul 03, 2021 9:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Guess not
Reply
0 0
Report
Paul Robbins
Paul Robbins Jun 25, 2021 13:05
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
any good news?
Reply
0 1
Report
Ray Cee
Ray Cee Jun 17, 2021 16:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
230p can be achieved. increasing confidence in BT strategy and Altice is has given increase focus to the BT
Reply
7 1
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email