Bytes Technology Group Plc BYIT
LSE · United Kingdom · Technology Services
GBp 446.00+2.00 (+0.45%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 446.00 | +0.45% | GBp 446.80 | GBp 453.80 | GBp 439.00 | 1.20M |
| 2026-09-30 | GBp 444.00 | +0.09% | GBp 451.40 | GBp 451.40 | GBp 442.20 | 1.07M |
| 2026-09-29 | GBp 443.60 | +1.46% | GBp 438.00 | GBp 446.20 | GBp 436.20 | 561.59K |
| 2026-09-28 | GBp 437.20 | -0.64% | GBp 417.00 | GBp 443.20 | GBp 417.00 | 225.38K |
| 2026-09-25 | GBp 440.00 | +0.87% | GBp 460.40 | GBp 460.40 | GBp 436.00 | 1.12M |
| 2026-09-24 | GBp 436.20 | -2.42% | GBp 452.00 | GBp 452.00 | GBp 436.20 | 412.35K |
| 2026-09-23 | GBp 447.00 | -1.02% | GBp 473.00 | GBp 473.00 | GBp 440.60 | 292.92K |
| 2026-09-22 | GBp 451.60 | -0.75% | GBp 435.00 | GBp 459.80 | GBp 435.00 | 430.45K |
| 2026-09-21 | GBp 455.00 | -0.44% | GBp 459.00 | GBp 466.20 | GBp 455.00 | 2.34M |
| 2026-09-18 | GBp 457.00 | +1.56% | GBp 463.20 | GBp 471.84 | GBp 448.00 | 2.80M |
| 2026-09-17 | GBp 450.00 | +12.00% | GBp 432.00 | GBp 456.20 | GBp 425.00 | 1.80M |
| 2026-09-16 | GBp 401.80 | +1.46% | GBp 396.00 | GBp 402.00 | GBp 395.00 | 401.96K |
| 2026-09-15 | GBp 396.00 | 0.00% | GBp 400.00 | GBp 400.00 | GBp 390.60 | 466.07K |
| 2026-09-14 | GBp 396.00 | +1.12% | GBp 385.00 | GBp 400.40 | GBp 385.00 | 703.14K |
| 2026-09-11 | GBp 391.60 | +0.93% | GBp 388.00 | GBp 392.40 | GBp 383.40 | 187.69K |
| 2026-09-10 | GBp 388.00 | +1.20% | GBp 388.00 | GBp 389.60 | GBp 377.20 | 460.08K |
| 2026-09-09 | GBp 383.40 | -1.94% | GBp 390.00 | GBp 395.20 | GBp 380.60 | 512.09K |
| 2026-09-08 | GBp 391.00 | -4.45% | GBp 426.40 | GBp 426.40 | GBp 388.20 | 546.06K |
| 2026-09-07 | GBp 409.20 | -3.17% | GBp 417.40 | GBp 418.90 | GBp 405.60 | 741.26K |
| 2026-09-04 | GBp 422.60 | +0.14% | GBp 423.60 | GBp 438.50 | GBp 420.60 | 442.36K |
| 2026-09-03 | GBp 422.00 | +1.49% | GBp 413.60 | GBp 423.00 | GBp 411.20 | 810.38K |
| 2026-09-02 | GBp 415.80 | -0.95% | GBp 423.20 | GBp 423.20 | GBp 410.50 | 654.38K |
| 2026-09-01 | GBp 419.80 | -4.29% | GBp 442.40 | GBp 442.40 | GBp 416.40 | 574.32K |
| 2026-08-28 | GBp 438.60 | +0.37% | GBp 438.00 | GBp 443.40 | GBp 428.00 | 1.03M |
| 2026-08-27 | GBp 437.00 | +2.68% | GBp 422.00 | GBp 437.40 | GBp 422.00 | 1.91M |
| 2026-08-26 | GBp 425.60 | +2.85% | GBp 428.40 | GBp 430.40 | GBp 414.80 | 1.12M |
| 2026-08-25 | GBp 413.80 | -0.58% | GBp 403.40 | GBp 418.20 | GBp 403.40 | 706.75K |
| 2026-08-24 | GBp 416.20 | +1.02% | GBp 411.00 | GBp 420.40 | GBp 408.40 | 675.76K |
| 2026-08-21 | GBp 412.00 | -0.10% | GBp 423.40 | GBp 423.40 | GBp 408.40 | 984.24K |
| 2026-08-20 | GBp 412.40 | -1.86% | GBp 423.40 | GBp 423.40 | GBp 412.40 | 572.20K |
| 2026-08-19 | GBp 420.20 | +1.45% | GBp 423.40 | GBp 423.40 | GBp 410.20 | 1.62M |
| 2026-08-18 | GBp 414.20 | +1.52% | GBp 411.20 | GBp 415.00 | GBp 406.40 | 1.54M |
| 2026-08-17 | GBp 408.00 | -1.45% | GBp 408.80 | GBp 418.80 | GBp 408.00 | 335.06K |
| 2026-08-14 | GBp 414.00 | +1.02% | GBp 418.00 | GBp 420.40 | GBp 411.72 | 992.56K |
| 2026-08-13 | GBp 409.80 | +0.79% | GBp 420.00 | GBp 420.00 | GBp 407.40 | 801.63K |
| 2026-08-12 | GBp 406.60 | -2.26% | GBp 403.40 | GBp 417.80 | GBp 403.40 | 260.11K |
| 2026-08-11 | GBp 416.00 | -0.38% | GBp 418.60 | GBp 420.00 | GBp 412.60 | 397.83K |
| 2026-08-10 | GBp 417.60 | -0.05% | GBp 432.60 | GBp 432.60 | GBp 412.60 | 493.77K |
| 2026-08-07 | GBp 417.80 | -0.52% | GBp 422.60 | GBp 430.20 | GBp 415.40 | 373.37K |
| 2026-08-06 | GBp 420.00 | +0.91% | GBp 416.20 | GBp 421.40 | GBp 410.00 | 405.29K |
| 2026-08-05 | GBp 416.20 | +1.96% | GBp 409.60 | GBp 418.40 | GBp 405.40 | 448.06K |
| 2026-08-04 | GBp 408.20 | +1.39% | GBp 405.00 | GBp 411.80 | GBp 402.80 | 423.35K |
| 2026-08-03 | GBp 402.60 | +0.45% | GBp 403.40 | GBp 413.20 | GBp 400.00 | 493.72K |
| 2026-07-31 | GBp 400.80 | -1.04% | GBp 405.40 | GBp 412.40 | GBp 399.20 | 469.03K |
| 2026-07-30 | GBp 405.00 | -0.20% | GBp 414.00 | GBp 414.00 | GBp 396.00 | 668.26K |
| 2026-07-29 | GBp 405.80 | -0.29% | GBp 413.00 | GBp 413.00 | GBp 402.20 | 624.19K |
| 2026-07-28 | GBp 407.00 | +0.74% | GBp 403.80 | GBp 409.00 | GBp 400.00 | 1.82M |
| 2026-07-27 | GBp 404.00 | -2.93% | GBp 411.20 | GBp 417.80 | GBp 401.60 | 638.41K |
| 2026-07-24 | GBp 416.20 | -0.10% | GBp 412.00 | GBp 422.20 | GBp 412.00 | 408.07K |
| 2026-07-23 | GBp 416.60 | -0.48% | GBp 419.00 | GBp 423.20 | GBp 413.80 | 488.03K |
| 2026-07-22 | GBp 418.60 | +0.19% | GBp 412.20 | GBp 421.20 | GBp 412.00 | 495.27K |
| 2026-07-21 | GBp 417.80 | +1.26% | GBp 409.20 | GBp 419.40 | GBp 396.60 | 320.03K |
| 2026-07-20 | GBp 412.60 | -0.86% | GBp 429.00 | GBp 429.00 | GBp 410.80 | 192.62K |
| 2026-07-17 | GBp 416.20 | -1.84% | GBp 421.60 | GBp 426.40 | GBp 409.20 | 287.00K |
| 2026-07-16 | GBp 424.00 | -0.38% | GBp 415.80 | GBp 424.00 | GBp 411.80 | 603.80K |
| 2026-07-15 | GBp 425.60 | +0.85% | GBp 428.20 | GBp 430.40 | GBp 416.60 | 444.15K |
| 2026-07-14 | GBp 422.00 | +1.10% | GBp 412.20 | GBp 425.16 | GBp 409.80 | 551.10K |
| 2026-07-13 | GBp 417.40 | +1.02% | GBp 413.40 | GBp 420.40 | GBp 407.20 | 947.35K |
| 2026-07-10 | GBp 413.20 | +0.83% | GBp 412.00 | GBp 414.80 | GBp 404.40 | 604.35K |
| 2026-07-09 | GBp 409.80 | +4.01% | GBp 403.00 | GBp 412.80 | GBp 399.00 | 1.07M |
| 2026-07-08 | GBp 394.00 | -2.23% | GBp 409.60 | GBp 409.60 | GBp 391.20 | 1.33M |
| 2026-07-07 | GBp 403.00 | -0.20% | GBp 389.60 | GBp 407.60 | GBp 389.60 | 432.92K |
| 2026-07-06 | GBp 403.80 | +1.66% | GBp 389.60 | GBp 404.00 | GBp 389.60 | 543.69K |
| 2026-07-03 | GBp 397.20 | -2.74% | GBp 416.80 | GBp 416.80 | GBp 394.60 | 551.36K |
| 2026-07-02 | GBp 408.40 | +1.90% | GBp 400.80 | GBp 414.20 | GBp 399.40 | 755.46K |
| 2026-07-01 | GBp 400.80 | +6.03% | GBp 376.80 | GBp 401.60 | GBp 371.40 | 870.13K |
| 2026-06-30 | GBp 378.00 | +0.11% | GBp 372.00 | GBp 383.60 | GBp 372.00 | 759.75K |
| 2026-06-29 | GBp 377.60 | -0.16% | GBp 379.80 | GBp 384.40 | GBp 365.90 | 1.15M |
| 2026-06-26 | GBp 378.20 | +2.72% | GBp 359.80 | GBp 379.40 | GBp 359.80 | 626.29K |
| 2026-06-25 | GBp 368.20 | -0.70% | GBp 354.20 | GBp 376.00 | GBp 354.20 | 673.89K |
| 2026-06-24 | GBp 370.80 | +2.15% | GBp 347.00 | GBp 372.52 | GBp 347.00 | 516.26K |
| 2026-06-23 | GBp 363.00 | +0.55% | GBp 367.00 | GBp 367.00 | GBp 357.20 | 571.21K |
| 2026-06-22 | GBp 361.00 | +0.84% | GBp 347.00 | GBp 365.80 | GBp 347.00 | 758.69K |
| 2026-06-19 | GBp 358.00 | +2.05% | GBp 359.60 | GBp 360.80 | GBp 345.52 | 1.20M |
| 2026-06-18 | GBp 350.80 | -1.24% | GBp 348.80 | GBp 354.40 | GBp 344.80 | 650.80K |
| 2026-06-17 | GBp 355.20 | +1.37% | GBp 365.20 | GBp 365.20 | GBp 349.20 | 408.40K |
| 2026-06-16 | GBp 350.40 | -1.24% | GBp 350.80 | GBp 358.20 | GBp 348.80 | 452.48K |
| 2026-06-15 | GBp 354.80 | -0.89% | GBp 342.40 | GBp 366.20 | GBp 342.40 | 395.62K |
| 2026-06-12 | GBp 358.00 | -0.56% | GBp 363.80 | GBp 373.20 | GBp 353.20 | 441.79K |
| 2026-06-11 | GBp 360.00 | -2.96% | GBp 364.20 | GBp 370.80 | GBp 357.00 | 811.96K |
| 2026-06-10 | GBp 371.00 | -0.16% | GBp 377.00 | GBp 377.00 | GBp 365.40 | 485.83K |
| 2026-06-09 | GBp 371.60 | -1.17% | GBp 366.00 | GBp 379.40 | GBp 366.00 | 431.56K |
| 2026-06-08 | GBp 376.00 | +0.27% | GBp 370.00 | GBp 379.60 | GBp 367.40 | 1.08M |
| 2026-06-05 | GBp 375.00 | -1.83% | GBp 363.80 | GBp 387.80 | GBp 363.80 | 619.71K |
| 2026-06-04 | GBp 382.00 | +4.03% | GBp 363.60 | GBp 382.80 | GBp 363.60 | 548.49K |
| 2026-06-03 | GBp 367.20 | -3.77% | GBp 381.60 | GBp 384.80 | GBp 367.20 | 1.00M |
| 2026-06-02 | GBp 381.60 | -1.45% | GBp 389.20 | GBp 392.00 | GBp 377.13 | 570.17K |
| 2026-06-01 | GBp 387.20 | +5.05% | GBp 369.00 | GBp 389.40 | GBp 363.00 | 706.58K |
| 2026-05-29 | GBp 368.60 | +3.25% | GBp 361.00 | GBp 372.00 | GBp 357.80 | 766.50K |
| 2026-05-28 | GBp 357.00 | -0.06% | GBp 358.60 | GBp 364.60 | GBp 354.40 | 739.69K |