BT Group plc (BST:BTQ)
Germany
· Delayed Price · Currency is EUR 2.040
0.00 (0.00%)
At close: Dec 4, 2025
BT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Dec 4, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | - |
| Dec 3, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | - |
| Dec 2, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | - |
| Dec 1, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | - |
| Nov 28, 2025 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | - | - |
| Nov 27, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Nov 26, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 1.96% | - |
| Nov 25, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | - |
| Nov 24, 2025 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | - |
| Nov 21, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 1,000 |
| Nov 20, 2025 | 1.98 | 2.02 | 1.97 | 2.00 | 2.00 | 1.01% | 1,100 |
| Nov 19, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Nov 18, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | 1,000 |
| Nov 17, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | - |
| Nov 14, 2025 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | - | - |
| Nov 13, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | - |
| Nov 12, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | - |
| Nov 11, 2025 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | - | - |
| Nov 10, 2025 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 4.04% | - |
| Nov 7, 2025 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -4.81% | - |
| Nov 6, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 1.96% | - |
| Nov 5, 2025 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -1.92% | - |
| Nov 4, 2025 | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | - | - |
| Nov 3, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 31, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | - |
| Oct 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Oct 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 28, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Oct 27, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 1.89% | - |
| Oct 24, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 4,000 |
| Oct 23, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | - | - |
| Oct 22, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | - |
| Oct 21, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 20, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | - |
| Oct 17, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | - |
| Oct 16, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 15, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | - |
| Oct 14, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | - | - |
| Oct 13, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| Oct 10, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 9, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | - |
| Oct 8, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | - |
| Oct 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 2,900 |
| Oct 3, 2025 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | -0.93% | - |
| Oct 2, 2025 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | 0.94% | 1,000 |
| Oct 1, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -3.64% | 3,000 |
| Sep 30, 2025 | 2.18 | 2.20 | 2.14 | 2.20 | 2.20 | -0.90% | 1,000 |
| Sep 29, 2025 | 2.24 | 2.28 | 2.22 | 2.22 | 2.22 | -1.77% | 3,000 |