Bytes Technology Group (BYIT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bytes Technology Group

Date Open High Low Close* Volume
20/12/2024 428.40p 429.20p 418.76p 425.40p 837011
19/12/2024 415.80p 438.80p 415.80p 425.60p 436323
18/12/2024 441.20p 457.80p 434.60p 434.60p 243968
17/12/2024 452.60p 452.60p 433.20p 439.20p 357921
16/12/2024 436.80p 453.20p 434.00p 439.00p 161433
13/12/2024 440.00p 446.20p 439.20p 440.60p 221432
12/12/2024 454.40p 460.80p 440.00p 442.80p 161196
11/12/2024 474.20p 474.20p 452.20p 455.60p 226395
10/12/2024 463.40p 464.80p 454.60p 454.60p 217735
09/12/2024 473.60p 473.60p 459.80p 460.20p 264193
06/12/2024 474.20p 474.20p 457.20p 462.20p 178736
05/12/2024 445.00p 464.20p 445.00p 462.40p 314094
04/12/2024 455.20p 464.80p 453.60p 462.20p 425615
03/12/2024 462.80p 462.80p 453.60p 457.80p 298100
02/12/2024 434.00p 458.60p 434.00p 457.60p 383042
29/11/2024 462.80p 462.80p 451.60p 453.60p 219389
28/11/2024 450.00p 455.00p 449.78p 451.60p 191246
27/11/2024 432.80p 461.40p 432.80p 450.00p 520719
26/11/2024 450.00p 457.20p 449.60p 451.00p 744209
25/11/2024 450.00p 462.60p 450.00p 458.00p 579609
22/11/2024 440.00p 456.58p 440.00p 454.60p 484210
21/11/2024 440.00p 447.60p 431.20p 447.60p 974138
20/11/2024 442.40p 453.40p 428.80p 429.00p 539043
19/11/2024 445.00p 449.31p 440.00p 447.20p 218389
18/11/2024 445.40p 452.00p 443.20p 447.20p 259760
15/11/2024 443.20p 465.40p 443.20p 448.60p 491446
14/11/2024 464.60p 468.40p 455.20p 464.20p 520731
13/11/2024 470.00p 470.00p 455.40p 460.20p 491266
12/11/2024 455.00p 464.40p 451.40p 460.80p 308464
11/11/2024 450.20p 460.53p 450.20p 457.80p 274892
08/11/2024 454.40p 463.80p 449.20p 450.60p 298806
07/11/2024 446.20p 457.00p 441.52p 457.00p 486558
06/11/2024 455.00p 465.20p 446.40p 446.40p 781778
05/11/2024 457.00p 473.80p 449.60p 449.60p 564656
04/11/2024 455.20p 460.60p 451.20p 458.40p 826683
01/11/2024 455.00p 462.60p 453.40p 459.80p 829656
31/10/2024 468.80p 471.22p 447.00p 452.80p 647378
30/10/2024 470.60p 474.60p 450.82p 472.40p 403975
29/10/2024 480.00p 480.00p 463.80p 468.40p 246450
28/10/2024 454.60p 478.40p 451.20p 472.00p 298150
25/10/2024 487.00p 499.40p 473.00p 473.00p 601389
24/10/2024 492.80p 502.50p 481.21p 480.00p 764427
23/10/2024 478.60p 487.20p 477.00p 480.00p 605589
22/10/2024 485.00p 485.00p 468.60p 482.40p 1298711
21/10/2024 476.00p 483.00p 453.20p 477.00p 1183278
18/10/2024 478.40p 488.60p 475.00p 475.00p 870049
17/10/2024 466.40p 494.40p 466.40p 485.00p 888298
16/10/2024 480.00p 500.00p 474.20p 490.80p 1255227
15/10/2024 485.00p 497.20p 453.81p 473.80p 3069418
14/10/2024 495.40p 501.50p 478.60p 493.20p 1774755
11/10/2024 497.60p 497.60p 473.00p 488.00p 1240990
10/10/2024 509.50p 521.50p 460.00p 479.00p 1302109
09/10/2024 500.00p 514.50p 500.00p 506.50p 487780
08/10/2024 500.50p 506.50p 500.50p 506.50p 669898
07/10/2024 509.00p 514.00p 502.50p 507.50p 1064013
04/10/2024 537.00p 537.00p 507.50p 509.50p 493085
03/10/2024 508.50p 516.50p 507.00p 513.00p 314770
02/10/2024 508.00p 516.00p 506.00p 512.00p 636472
01/10/2024 527.00p 527.00p 507.50p 511.50p 245401
30/09/2024 545.50p 545.50p 512.00p 515.00p 533152
27/09/2024 534.50p 534.50p 517.00p 521.00p 662013
26/09/2024 510.00p 531.00p 510.00p 522.00p 529595
25/09/2024 500.00p 513.00p 500.00p 513.00p 321253
24/09/2024 516.00p 523.00p 506.50p 507.00p 983105
23/09/2024 525.50p 530.00p 511.00p 518.00p 430821
20/09/2024 505.00p 524.50p 505.00p 513.00p 1223165
19/09/2024 490.00p 515.50p 479.52p 474.60p 763939
18/09/2024 491.00p 491.00p 467.00p 474.60p 1049087
17/09/2024 457.80p 475.80p 457.60p 475.80p 3050697
16/09/2024 460.00p 461.20p 433.80p 458.40p 394828
13/09/2024 452.00p 458.80p 449.42p 457.80p 1033352
12/09/2024 446.00p 455.80p 446.00p 451.20p 754659
11/09/2024 457.00p 457.00p 442.20p 445.00p 321876
10/09/2024 450.00p 462.60p 450.00p 454.60p 1467786
09/09/2024 455.00p 461.00p 451.80p 457.00p 467876
06/09/2024 470.00p 470.00p 449.20p 453.00p 291860
05/09/2024 464.20p 467.16p 455.40p 455.40p 146415
04/09/2024 455.80p 471.00p 452.00p 465.80p 432594
03/09/2024 468.00p 476.00p 460.00p 460.40p 372866
30/08/2024 460.00p 484.80p 460.00p 476.60p 324056
29/08/2024 474.00p 482.60p 469.40p 482.20p 390468
28/08/2024 475.00p 478.60p 471.20p 472.20p 262618
27/08/2024 495.40p 495.40p 467.80p 473.80p 457374
23/08/2024 480.00p 480.00p 470.20p 475.60p 1180298
22/08/2024 485.00p 485.40p 475.20p 476.80p 657527
21/08/2024 481.80p 485.60p 479.00p 483.40p 926672
20/08/2024 490.00p 490.00p 479.00p 483.20p 484107
19/08/2024 471.60p 488.40p 460.00p 477.00p 234321
16/08/2024 463.20p 486.60p 463.20p 477.00p 322060
15/08/2024 500.50p 500.50p 479.88p 484.60p 213008
14/08/2024 479.60p 500.50p 473.72p 477.00p 280017
13/08/2024 450.00p 490.60p 450.00p 479.60p 718057
12/08/2024 489.80p 489.80p 464.40p 466.60p 492300
09/08/2024 454.40p 471.00p 454.40p 467.60p 290055
08/08/2024 478.80p 481.20p 461.20p 465.60p 805635
07/08/2024 480.00p 497.00p 474.60p 483.60p 306776
06/08/2024 448.40p 480.60p 440.80p 476.80p 1226862
05/08/2024 481.00p 481.00p 453.00p 459.80p 949955
02/08/2024 493.00p 493.40p 479.40p 481.40p 994930
01/08/2024 528.50p 528.50p 492.80p 494.00p 706808
31/07/2024 506.00p 508.00p 497.40p 508.00p 432194
30/07/2024 482.60p 501.50p 482.60p 498.00p 995273
29/07/2024 505.50p 505.50p 485.00p 486.40p 209333
26/07/2024 484.00p 492.80p 480.20p 489.80p 247932
25/07/2024 492.20p 492.20p 480.60p 482.20p 348405
24/07/2024 498.00p 498.00p 491.40p 492.20p 738361
23/07/2024 495.00p 496.60p 484.80p 496.00p 1210468
22/07/2024 492.00p 492.00p 485.20p 491.40p 598928
19/07/2024 481.40p 494.40p 464.81p 487.00p 740071
18/07/2024 485.00p 499.80p 477.00p 482.20p 1196397
17/07/2024 510.00p 510.00p 494.40p 494.80p 411505
16/07/2024 490.00p 510.00p 490.00p 505.00p 1517675
15/07/2024 490.00p 497.40p 490.00p 492.40p 964249
12/07/2024 499.80p 517.50p 493.60p 498.80p 1129655
11/07/2024 550.00p 550.00p 486.60p 492.00p 2113431
10/07/2024 528.00p 532.50p 524.00p 524.00p 560725
09/07/2024 535.50p 546.00p 529.50p 531.00p 432247
08/07/2024 554.00p 556.50p 537.50p 537.50p 1563885
05/07/2024 529.00p 558.50p 529.00p 553.00p 298534
04/07/2024 555.00p 558.50p 548.50p 552.50p 159536
03/07/2024 535.00p 549.00p 535.00p 549.00p 236463
02/07/2024 545.00p 551.00p 536.50p 544.50p 186270
01/07/2024 556.00p 559.00p 544.50p 545.00p 247298
28/06/2024 575.00p 575.00p 549.00p 554.50p 405326
27/06/2024 548.50p 556.50p 542.50p 553.50p 254712
26/06/2024 543.50p 557.00p 542.00p 547.50p 473969
25/06/2024 548.00p 567.00p 542.50p 554.50p 532132
24/06/2024 565.00p 583.00p 549.50p 559.00p 638764
21/06/2024 571.00p 577.00p 558.50p 570.00p 3907594
20/06/2024 555.50p 574.00p 555.50p 563.00p 429196
19/06/2024 549.50p 562.50p 549.50p 562.50p 422251
18/06/2024 544.50p 554.00p 541.50p 554.00p 847643
17/06/2024 529.00p 543.00p 529.00p 543.00p 1483647
14/06/2024 556.00p 556.00p 519.00p 529.50p 401486
13/06/2024 550.00p 550.00p 532.50p 532.50p 298621
12/06/2024 547.00p 549.00p 538.50p 547.50p 1729575
11/06/2024 545.00p 550.00p 539.00p 540.00p 397186
10/06/2024 539.00p 543.50p 538.00p 539.50p 594335
07/06/2024 548.00p 551.00p 540.50p 541.00p 347650
06/06/2024 579.00p 585.00p 550.00p 550.00p 436380
05/06/2024 554.50p 564.00p 544.00p 551.50p 413977
04/06/2024 558.50p 567.00p 557.92p 559.00p 282404
03/06/2024 575.00p 575.00p 556.50p 562.00p 603075
31/05/2024 588.00p 588.00p 555.00p 558.50p 1189005
30/05/2024 582.00p 584.00p 568.50p 571.50p 651578
29/05/2024 587.50p 588.50p 580.00p 580.50p 247869
28/05/2024 610.00p 610.00p 582.00p 582.50p 508414
24/05/2024 562.00p 603.50p 562.00p 603.50p 563328
23/05/2024 572.00p 592.00p 564.00p 589.00p 844355
22/05/2024 544.00p 569.50p 544.00p 569.50p 864194
21/05/2024 538.00p 552.00p 538.00p 552.00p 453598
20/05/2024 504.00p 542.50p 504.00p 541.50p 430773
17/05/2024 534.50p 535.50p 524.50p 529.50p 315413
16/05/2024 508.50p 537.00p 508.50p 529.00p 452717
15/05/2024 515.50p 532.00p 515.50p 530.00p 335357
14/05/2024 507.00p 519.80p 507.00p 518.00p 396361
13/05/2024 483.20p 510.50p 483.20p 506.50p 432206
10/05/2024 502.00p 509.50p 492.69p 508.00p 311952
09/05/2024 504.50p 505.00p 492.80p 500.50p 1490204
08/05/2024 500.00p 506.00p 496.80p 496.80p 356139
07/05/2024 479.60p 498.20p 479.60p 498.20p 303933
03/05/2024 484.00p 494.00p 483.60p 488.20p 468996
02/05/2024 491.00p 493.40p 487.00p 489.80p 380567
01/05/2024 468.40p 491.40p 468.40p 487.60p 186081
30/04/2024 495.80p 499.60p 488.20p 488.20p 363137
29/04/2024 502.00p 502.00p 490.20p 495.80p 401926
26/04/2024 482.40p 497.00p 482.40p 494.20p 325635
25/04/2024 487.00p 488.20p 471.00p 484.00p 261210
24/04/2024 478.60p 492.40p 478.60p 488.20p 267100
23/04/2024 482.00p 493.40p 482.00p 491.80p 479243
22/04/2024 488.60p 490.40p 483.40p 483.40p 360375
19/04/2024 474.00p 480.60p 473.20p 477.20p 269216
18/04/2024 475.00p 483.00p 468.40p 478.00p 333803
17/04/2024 483.00p 489.10p 474.72p 478.00p 353999
16/04/2024 479.00p 490.40p 478.00p 487.20p 465312
15/04/2024 490.60p 502.50p 484.60p 490.80p 486187
12/04/2024 508.00p 513.50p 491.40p 492.20p 417564
11/04/2024 497.00p 510.00p 494.40p 510.00p 1715648
10/04/2024 498.00p 501.00p 489.20p 497.20p 6792573
09/04/2024 486.80p 497.60p 486.80p 493.00p 2239066
08/04/2024 487.80p 499.80p 487.00p 499.80p 2793512
05/04/2024 491.20p 505.00p 481.40p 487.00p 967389
04/04/2024 484.60p 497.80p 484.60p 492.00p 943159
03/04/2024 484.60p 502.00p 484.60p 492.20p 925822
02/04/2024 532.00p 532.00p 498.60p 499.60p 477791
28/03/2024 510.00p 520.00p 508.50p 511.00p 635427
27/03/2024 514.00p 516.50p 507.50p 510.00p 639724
26/03/2024 509.00p 520.00p 509.00p 518.00p 439958
25/03/2024 518.50p 524.50p 512.50p 513.50p 348307
22/03/2024 525.00p 525.00p 512.50p 515.00p 203930
21/03/2024 530.00p 549.00p 511.00p 515.50p 1492350
20/03/2024 531.00p 538.00p 531.00p 540.00p 527585
19/03/2024 531.00p 541.50p 522.00p 538.00p 330683
18/03/2024 540.00p 540.00p 484.60p 524.50p 1654891
15/03/2024 560.00p 574.50p 560.00p 567.00p 407473
14/03/2024 581.00p 581.00p 567.50p 572.00p 206172
13/03/2024 584.50p 584.50p 557.00p 572.50p 278442
12/03/2024 576.00p 581.00p 569.50p 578.00p 276317
11/03/2024 573.00p 576.50p 566.00p 575.50p 143166
08/03/2024 567.00p 583.00p 562.00p 580.00p 203518

*Close Price adjusted for both dividends and splits