BT Group Plc - Price History
Stock symbol BT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BT (BT Group Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.57 | $10.57 |
| June 2023 | $10.57 | $10.57 |
| May 2023 | $10.57 | $10.57 |
| April 2023 | $10.57 | $10.57 |
| March 2023 | $10.56 | $10.56 |
| February 2023 | $10.56 | $10.56 |
| January 2023 | $10.56 | $10.56 |
| December 2022 | $10.56 | $10.56 |
| November 2022 | $10.56 | $10.56 |
| October 2022 | $10.56 | $10.56 |
| September 2022 | $10.56 | $10.56 |
| August 2022 | $10.56 | $10.56 |
| July 2022 | $10.56 | $10.56 |
| June 2022 | $10.56 | $10.56 |
| May 2022 | $10.56 | $10.56 |
| April 2022 | $10.56 | $10.56 |
| March 2022 | $10.56 | $10.56 |
| February 2022 | $10.56 | $10.56 |
| January 2022 | $10.56 | $10.56 |
| December 2021 | $10.56 | $10.56 |
| November 2021 | $10.56 | $10.56 |
| October 2021 | $10.56 | $10.56 |
| September 2021 | $10.56 | $10.56 |
| August 2021 | $10.56 | $10.56 |
| July 2021 | $10.56 | $10.56 |
| June 2021 | $10.56 | $10.56 |
| May 2021 | $10.56 | $10.56 |
| April 2021 | $10.56 | $10.56 |
| March 2021 | $10.56 | $10.56 |
| February 2021 | $10.56 | $10.56 |
| January 2021 | $10.56 | $10.56 |
| December 2020 | $10.56 | $10.56 |
| November 2020 | $10.56 | $10.56 |
| October 2020 | $10.56 | $10.56 |
| September 2020 | $10.56 | $10.56 |
| August 2020 | $10.56 | $10.56 |
| July 2020 | $10.56 | $10.56 |
| June 2020 | $10.56 | $10.56 |
| May 2020 | $10.56 | $10.56 |
| April 2020 | $10.56 | $10.56 |
| March 2020 | $10.56 | $10.56 |
| February 2020 | $10.56 | $10.56 |
| January 2020 | $10.56 | $10.56 |
| December 2019 | $10.56 | $10.56 |
| November 2019 | $10.56 | $10.56 |
| October 2019 | $10.56 | $10.56 |
| September 2019 | $7.33 | $7.33 |
| August 2019 | $10 | $10 |
| July 2019 | $11.21 | $11.92 |
| June 2019 | $12.01 | $12.77 |
| May 2019 | $11.67 | $12.40 |
| April 2019 | $14.20 | $15.09 |
| March 2019 | $13.91 | $14.79 |
| February 2019 | $13.59 | $14.45 |
| January 2019 | $14.36 | $15.26 |
| December 2018 | $14.30 | $15.20 |
| November 2018 | $15.42 | $16.71 |
| October 2018 | $14.06 | $15.24 |
| September 2018 | $13.63 | $14.77 |
| August 2018 | $13.10 | $14.20 |
| July 2018 | $13.56 | $15.36 |
| June 2018 | $12.76 | $14.46 |
| May 2018 | $12 | $13.59 |
| April 2018 | $15.23 | $17.25 |
| March 2018 | $14.26 | $16.16 |
| February 2018 | $14.69 | $16.64 |
| January 2018 | $16.56 | $18.76 |
| December 2017 | $16.08 | $18.22 |
| November 2017 | $15.35 | $17.69 |
| October 2017 | $15.19 | $17.51 |
| September 2017 | $16.69 | $19.24 |
| August 2017 | $16.57 | $19.10 |
| July 2017 | $17.53 | $20.89 |
| June 2017 | $16.29 | $19.41 |
| May 2017 | $16.76 | $19.97 |
| April 2017 | $16.71 | $19.91 |
| March 2017 | $16.86 | $20.09 |
| February 2017 | $17.02 | $20.28 |
| January 2017 | $16.24 | $19.36 |
| December 2016 | $19.32 | $23.03 |
| November 2016 | $18.66 | $22.53 |
| October 2016 | $19.16 | $23.14 |
| September 2016 | $21.06 | $25.43 |
| August 2016 | $21.30 | $25.72 |
| July 2016 | $22.36 | $27.66 |
| June 2016 | $22.51 | $27.85 |
| May 2016 | $26.23 | $32.45 |
| April 2016 | $26.51 | $32.80 |
| March 2016 | $25.93 | $32.08 |
| February 2016 | $27.33 | $33.82 |
| January 2016 | $28.18 | $34.86 |
| December 2015 | $27.97 | $34.61 |
| November 2015 | $29.96 | $37.40 |
| October 2015 | $28.70 | $35.83 |
| September 2015 | $25.53 | $31.88 |
| August 2015 | $26.77 | $33.42 |
| July 2015 | $27.90 | $36.13 |
| June 2015 | $27.37 | $35.44 |
| May 2015 | $26.44 | $34.25 |
| April 2015 | $26.98 | $34.94 |
| March 2015 | $25.16 | $32.58 |
| February 2015 | $31.66 | $34.97 |
| January 2015 | $24.24 | $31.39 |
| December 2014 | $23.93 | $31 |
| November 2014 | $24.23 | $31.98 |
| October 2014 | $22.35 | $29.50 |
| September 2014 | $23.29 | $30.74 |
| August 2014 | $24.49 | $32.33 |
| July 2014 | $23.85 | $32.76 |
| June 2014 | $23.89 | $32.81 |
| May 2014 | $24.31 | $33.39 |
| April 2014 | $22.81 | $31.33 |
| March 2014 | $23.24 | $31.92 |
| February 2014 | $25.11 | $34.49 |
| January 2014 | $22.95 | $31.52 |
| December 2013 | $22.98 | $31.57 |
| November 2013 | $21.84 | $30.54 |
| October 2013 | $21.68 | $30.32 |
| September 2013 | $19.77 | $27.65 |
| August 2013 | $17.98 | $25.14 |
| July 2013 | $17.80 | $25.86 |
| June 2013 | $16.17 | $23.50 |
| May 2013 | $15.72 | $22.83 |
| April 2013 | $14.80 | $21.50 |
| March 2013 | $14.47 | $21.01 |
| February 2013 | $13.97 | $20.30 |
| January 2013 | $13.58 | $19.73 |
| December 2012 | $13.09 | $19.01 |
| November 2012 | $12.55 | $18.70 |
| October 2012 | $11.54 | $17.19 |
| September 2012 | $12.49 | $18.60 |
| August 2012 | $11.58 | $17.25 |
| July 2012 | $10.86 | $17.03 |
| June 2012 | $10.58 | $16.59 |
| May 2012 | $10.15 | $15.92 |
| April 2012 | $10.92 | $17.13 |
| March 2012 | $11.53 | $18.08 |
| February 2012 | $10.88 | $17.07 |
| January 2012 | $10.30 | $16.16 |
| December 2011 | $9.45 | $14.82 |
| November 2011 | $9.30 | $15 |
| October 2011 | $9.38 | $15.12 |
| September 2011 | $8.26 | $13.32 |
| August 2011 | $8.67 | $13.98 |
| July 2011 | $9.61 | $16.43 |
| June 2011 | $9.56 | $16.35 |
| May 2011 | $9.74 | $16.67 |
| April 2011 | $9.66 | $16.53 |
| March 2011 | $8.79 | $15.04 |
| February 2011 | $8.74 | $14.95 |
| January 2011 | $8.27 | $14.15 |
| December 2010 | $8.34 | $14.27 |
| November 2010 | $7.54 | $13.26 |
| October 2010 | $7.02 | $12.34 |
| September 2010 | $6.23 | $10.96 |
| August 2010 | $5.79 | $10.18 |
| July 2010 | $5.99 | $11.19 |
| June 2010 | $5.14 | $9.60 |
| May 2010 | $4.91 | $9.18 |
| April 2010 | $5.13 | $9.58 |
| March 2010 | $5.01 | $9.36 |
| February 2010 | $6.61 | $8.76 |
| January 2010 | $5.83 | $10.88 |
| December 2009 | $5.82 | $10.87 |
| November 2009 | $6.01 | $11.58 |
| October 2009 | $5.54 | $10.68 |
| September 2009 | $5.40 | $10.40 |
| August 2009 | $5.89 | $11.34 |
| July 2009 | $5.39 | $10.54 |
| June 2009 | $4.30 | $8.40 |
| May 2009 | $3.62 | $7.08 |
| April 2009 | $3.51 | $6.86 |
| March 2009 | $2.86 | $5.58 |
| February 2009 | $4.70 | $6.40 |
| January 2009 | $3.90 | $7.62 |
| December 2008 | $5.11 | $9.99 |
| November 2008 | $4.90 | $10.36 |
| October 2008 | $4.47 | $9.45 |
| September 2008 | $6.86 | $14.50 |
| August 2008 | $7.40 | $15.65 |
| July 2008 | $6.87 | $16.56 |
| June 2008 | $8.24 | $19.86 |
| May 2008 | $9.13 | $22 |
| April 2008 | $9.16 | $22.07 |
| March 2008 | $8.94 | $21.55 |
| February 2008 | $9.39 | $22.64 |
| January 2008 | $10.75 | $25.92 |
| December 2007 | $11.18 | $26.96 |
| November 2007 | $11.75 | $29.43 |
| October 2007 | $13.59 | $34.04 |
| September 2007 | $12.54 | $31.42 |
| August 2007 | $12.72 | $31.88 |
| July 2007 | $11.87 | $31.79 |
| June 2007 | $12.43 | $33.29 |
| May 2007 | $12.20 | $32.67 |
| April 2007 | $11.75 | $31.48 |
| March 2007 | $11.20 | $30 |
| February 2007 | $10.84 | $29.04 |
| January 2007 | $11.40 | $30.52 |
| December 2006 | $11.18 | $29.94 |
| November 2006 | $10.14 | $28.06 |
| October 2006 | $9.67 | $26.76 |
| September 2006 | $9.14 | $25.28 |
| August 2006 | $8.50 | $23.53 |
| July 2006 | $7.53 | $22.21 |
| June 2006 | $7.51 | $22.14 |
| May 2006 | $7.52 | $22.18 |
| April 2006 | $6.78 | $20.01 |
| March 2006 | $6.58 | $19.41 |
| February 2006 | $6.14 | $18.12 |
| January 2006 | $6.23 | $18.38 |
| December 2005 | $6.50 | $19.19 |
| November 2005 | $6.05 | $18.54 |
| October 2005 | $6.17 | $18.91 |
| September 2005 | $6.46 | $19.82 |
| August 2005 | $6.38 | $19.56 |
| July 2005 | $6.22 | $20.25 |
| June 2005 | $6.39 | $20.80 |
| May 2005 | $6.03 | $19.62 |
| April 2005 | $5.92 | $19.26 |
| March 2005 | $5.98 | $19.47 |
| February 2005 | $6.19 | $20.14 |
| January 2005 | $6.09 | $19.80 |
| December 2004 | $6.07 | $19.76 |
| November 2004 | $5.52 | $18.64 |
| October 2004 | $5.10 | $17.24 |
| September 2004 | $4.88 | $16.48 |
| August 2004 | $4.92 | $16.60 |
| July 2004 | $4.85 | $17.32 |
| June 2004 | $5.13 | $18.30 |
| May 2004 | $4.77 | $17.04 |
| April 2004 | $4.49 | $16.04 |
| March 2004 | $4.68 | $16.70 |
| February 2004 | $9.19 | $16.83 |
| January 2004 | $4.54 | $16.20 |
| December 2003 | $4.79 | $17.11 |
| November 2003 | $4.09 | $15.12 |
| October 2003 | $4.33 | $16.02 |
| September 2003 | $4.10 | $15.15 |
| August 2003 | $3.97 | $14.68 |
| July 2003 | $4.09 | $15.86 |
| June 2003 | $4.35 | $16.83 |
| May 2003 | $4.14 | $16.04 |
| April 2003 | $3.75 | $14.54 |
| March 2003 | $3.29 | $12.72 |
| February 2003 | $3.30 | $12.78 |
| January 2003 | $3.78 | $14.62 |
| December 2002 | $4.05 | $15.66 |
| November 2002 | $4.15 | $16.45 |
| October 2002 | $3.61 | $14.30 |
| September 2002 | $3.26 | $12.92 |
| August 2002 | $3.94 | $15.63 |
| July 2002 | $3.91 | $15.82 |
| June 2002 | $4.71 | $19.06 |
| May 2002 | $5.04 | $20.40 |
| April 2002 | $4.63 | $18.75 |
| March 2002 | $4.96 | $20.09 |
| February 2002 | $4.53 | $18.33 |
| January 2002 | $3.96 | $16.02 |
| December 2001 | $4.54 | $18.38 |
| November 2001 | $4.73 | $19.15 |
| October 2001 | $6.19 | $25.04 |
| September 2001 | $6.32 | $25.58 |
| August 2001 | $7.73 | $31.30 |
| July 2001 | $8.58 | $34.72 |
| June 2001 | $7.98 | $32.33 |
| May 2001 | $7.73 | $31.30 |
| April 2001 | $9.99 | $40.45 |
| March 2001 | $9.17 | $37.15 |
| February 2001 | $10.46 | $42.38 |
| January 2001 | $13.08 | $52.95 |
| December 2000 | $10.71 | $43.38 |
| November 2000 | $10.23 | $43.06 |
| October 2000 | $14.14 | $59.50 |
| September 2000 | $12.72 | $53.53 |
| August 2000 | $15.18 | $63.88 |
| July 2000 | $15.19 | $66.56 |
| June 2000 | $15.09 | $66.12 |
| May 2000 | $16.63 | $72.88 |
| April 2000 | $20.88 | $91.50 |
| March 2000 | $21.47 | $94.06 |
| February 2000 | $20.34 | $89.12 |
| January 2000 | $22.37 | $98 |
| December 1999 | $26.75 | $119 |
| November 1999 | $22.99 | $102.25 |
| October 1999 | $20.23 | $90 |
| September 1999 | $17.42 | $77.47 |
| August 1999 | $17.33 | $77.06 |
| July 1999 | $19.11 | $88 |
| June 1999 | $18.60 | $85.62 |
| May 1999 | $18.24 | $84 |
| April 1999 | $18.22 | $83.88 |
| March 1999 | $17.83 | $82.09 |
| February 1999 | $42.69 | $87.81 |
| January 1999 | $16.93 | $77.94 |
| December 1998 | $16.47 | $75.84 |
| November 1998 | $14.66 | $69.12 |
| October 1998 | $13.79 | $65.06 |
| September 1998 | $14.11 | $66.53 |
| August 1998 | $13.56 | $63.97 |
| July 1998 | $14.97 | $73.44 |
| June 1998 | $12.59 | $61.75 |
| May 1998 | $10.64 | $52.19 |
| April 1998 | $11.06 | $54.22 |
| March 1998 | $11.15 | $54.69 |
| February 1998 | $23.87 | $50.50 |
| January 1998 | $9.72 | $47.69 |
| December 1997 | $8.19 | $40.16 |
| November 1997 | $7.62 | $39 |
| October 1997 | $7.54 | $38.59 |
| September 1997 | $6.51 | $33.31 |
| August 1997 | $6.32 | $32.34 |
| July 1997 | $6.41 | $35.41 |
| June 1997 | $6.72 | $37.12 |
| May 1997 | $6.64 | $36.69 |
| April 1997 | $6.66 | $36.81 |
| March 1997 | $6.33 | $35 |
| February 1997 | $6.31 | $34.88 |
| January 1997 | $6.20 | $34.25 |
| December 1996 | $5.82 | $34.31 |
| November 1996 | $5.40 | $31.81 |
| October 1996 | $4.89 | $28.81 |
| September 1996 | $4.74 | $27.94 |
| August 1996 | $4.98 | $29.31 |
| July 1996 | $4.34 | $28.25 |
| June 1996 | $4.13 | $26.88 |
| May 1996 | $4.21 | $27.38 |
| April 1996 | $4.23 | $27.50 |
| March 1996 | $4.35 | $28.31 |
| February 1996 | $4.37 | $28.44 |
| January 1996 | $4.14 | $26.94 |
| December 1995 | $4.05 | $28.25 |
| November 1995 | $4.15 | $28.94 |
| October 1995 | $4.27 | $29.75 |
| September 1995 | $4.49 | $31.31 |
| August 1995 | $4.50 | $31.38 |
| July 1995 | $4.17 | $31.75 |
| June 1995 | $4.12 | $31.38 |
| May 1995 | $4.14 | $31.56 |
| April 1995 | $4.10 | $31.25 |
| March 1995 | $4.15 | $31.62 |
| February 1995 | $3.92 | $29.88 |
| January 1995 | $4.13 | $31.44 |
| December 1994 | $3.71 | $30.06 |
| November 1994 | $3.67 | $29.69 |
| October 1994 | $3.97 | $32.19 |
| September 1994 | $3.53 | $28.62 |
| August 1994 | $3.67 | $29.75 |
| July 1994 | $3.38 | $29.50 |
| June 1994 | $3.23 | $28.19 |
| May 1994 | $3.18 | $27.81 |
| April 1994 | $3.25 | $28.44 |
| March 1994 | $3.29 | $28.75 |
| February 1994 | $3.74 | $32.69 |
| January 1994 | $4.07 | $35.56 |
| December 1993 | $4.07 | $35.56 |
| November 1993 | $3.87 | $35.06 |
| October 1993 | $3.85 | $34.88 |
| September 1993 | $3.64 | $33 |
| August 1993 | $3.58 | $32.50 |
| July 1993 | $3.24 | $31.25 |
| June 1993 | $3.33 | $32.12 |
| May 1993 | $3.40 | $32.81 |
| April 1993 | $3.29 | $31.75 |
| March 1993 | $3.46 | $33.38 |
| February 1993 | $9.80 | $30.12 |
| January 1993 | $3.17 | $30.56 |
| December 1992 | $3.18 | $30.69 |
| November 1992 | $3.08 | $31 |
| October 1992 | $2.88 | $29.06 |
| September 1992 | $3.12 | $31.44 |
| August 1992 | $3.39 | $34.19 |
| July 1992 | $3.23 | $32.56 |
| June 1992 | $2.92 | $31.69 |
| May 1992 | $3.03 | $32.88 |
| April 1992 | $2.84 | $30.75 |
| March 1992 | $2.52 | $27.38 |
| February 1992 | $2.76 | $29.88 |
| January 1992 | $2.76 | $29.88 |
| December 1991 | $2.74 | $31.25 |
| November 1991 | $2.75 | $31.38 |
| October 1991 | $2.91 | $33.25 |
| September 1991 | $3.05 | $34.75 |
| August 1991 | $2.89 | $33 |
| July 1991 | $2.73 | $33.19 |
| June 1991 | $2.35 | $28.56 |
| May 1991 | $2.71 | $33 |
| April 1991 | $2.59 | $31.50 |
| March 1991 | $2.50 | $30.44 |
| February 1991 | $2.48 | $30.19 |
| January 1991 | $2.37 | $28.81 |
| December 1990 | $2.23 | $28.75 |
| November 1990 | $2.17 | $28 |
| October 1990 | $1.98 | $25.50 |
| September 1990 | $1.93 | $24.88 |
| August 1990 | $2.08 | $26.75 |
| July 1990 | $2.09 | $26.94 |
| June 1990 | $1.91 | $26.44 |
| May 1990 | $1.73 | $24 |
| April 1990 | $1.49 | $20.62 |
| March 1990 | $1.68 | $23.31 |
| February 1990 | $1.81 | $25.12 |
| January 1990 | $1.81 | $25.12 |
| December 1989 | $1.82 | $25.25 |
| November 1989 | $1.47 | $21.38 |
| October 1989 | $1.41 | $20.44 |
| September 1989 | $1.53 | $22.19 |
| August 1989 | $1.47 | $21.31 |
| July 1989 | $1.48 | $21.50 |
| June 1989 | $1.28 | $19.94 |
| May 1989 | $1.33 | $20.62 |
| April 1989 | $1.48 | $23 |
| March 1989 | $1.51 | $23.50 |
| February 1989 | $1.52 | $23.69 |
| January 1989 | $1.64 | $25.56 |
| December 1988 | $1.41 | $22.94 |
| November 1988 | $1.43 | $23.38 |
| October 1988 | $1.33 | $21.62 |
| September 1988 | $1.25 | $20.38 |
| August 1988 | $1.18 | $19.25 |
| July 1988 | $1.28 | $20.88 |
| June 1988 | $1.27 | $22.12 |
| May 1988 | $1.25 | $21.81 |
| April 1988 | $1.33 | $23.25 |
| March 1988 | $1.30 | $22.69 |
| February 1988 | $1.25 | $21.88 |
| January 1988 | $1.20 | $21 |
| December 1987 | $1.15 | $21.06 |
| November 1987 | $1.07 | $19.56 |
| October 1987 | $1.13 | $20.69 |
| September 1987 | $1.18 | $21.69 |
| August 1987 | $1.20 | $22 |
| July 1987 | $1.18 | $22.94 |
| June 1987 | $1.19 | $23.25 |
| May 1987 | $1.30 | $25.25 |
| April 1987 | $1.22 | $23.81 |
| March 1987 | $1.03 | $20.12 |
| February 1987 | $4.93 | $19.38 |
| January 1987 | $0.89 | $17.31 |
| December 1986 | $0.80 | $16.31 |
| November 1986 | $0.70 | $14.31 |
| October 1986 | $0.66 | $13.50 |
| September 1986 | $0.64 | $13.19 |
| August 1986 | $0.76 | $15.50 |
| July 1986 | $0.67 | $14.69 |
| June 1986 | $0.78 | $17.19 |
| May 1986 | $0.79 | $17.38 |
| April 1986 | $0.85 | $18.81 |
| March 1986 | $0.73 | $16.19 |
| February 1986 | $0.66 | $14.62 |
| January 1986 | $0.60 | $13.25 |
| December 1985 | $0.60 | $14 |
| November 1985 | $0.65 | $15.19 |
| October 1985 | $0.60 | $13.81 |
| September 1985 | $0.61 | $14.06 |
| August 1985 | $0.61 | $14.25 |
| July 1985 | $0.58 | $13.44 |
| June 1985 | $0.45 | $11.19 |
| May 1985 | $0.40 | $9.94 |
| April 1985 | $0.35 | $8.88 |
| March 1985 | $0.34 | $8.62 |
| February 1985 | $0.26 | $6.44 |
| January 1985 | $0.27 | $6.88 |
| December 1984 | $0.25 | $6.19 |
BT
Price: $10.57
52 week price:
Dividend Yield: 8.50%
Forward Dividend Yield: 25.77%
Payout Ratio Range:
Earnings Per Share: 1.43 USD
P/E Ratio: 7.62
Exchange: NYQ
Sector: Public Utilities
Industry: Telecommunications Equipment
Volume: 949248
Ebitda: 1.9 billionMarket Capitalization: 21.5 billion
Average Dividend Frequency: 2