Bytes Technology Group (BYIT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/05/2025 482.20p 517.00p 482.20p 506.50p 558235
15/05/2025 525.00p 536.00p 503.00p 507.50p 617369
14/05/2025 536.50p 539.00p 514.00p 521.00p 782142
13/05/2025 531.50p 553.00p 514.16p 532.00p 996589
12/05/2025 560.00p 563.00p 533.50p 551.00p 649854
09/05/2025 515.50p 553.00p 515.50p 550.00p 707657
08/05/2025 560.00p 560.00p 536.00p 539.50p 486463
07/05/2025 519.00p 543.00p 519.00p 540.50p 365517
06/05/2025 548.00p 548.00p 520.00p 539.00p 789692
02/05/2025 537.00p 537.00p 514.00p 525.50p 236624
01/05/2025 511.00p 521.00p 496.00p 521.00p 261557
30/04/2025 510.00p 510.00p 498.80p 507.00p 1814719
29/04/2025 494.20p 508.00p 494.20p 502.50p 353166
28/04/2025 499.60p 506.00p 488.60p 496.00p 190370
25/04/2025 491.60p 508.00p 484.60p 496.60p 357060
24/04/2025 488.00p 499.20p 478.40p 484.80p 408691
23/04/2025 500.00p 500.00p 484.20p 487.40p 406228
22/04/2025 500.00p 501.50p 479.74p 487.00p 311683
17/04/2025 490.80p 500.00p 488.80p 498.80p 528424
16/04/2025 490.00p 496.80p 479.65p 493.40p 242806
15/04/2025 485.40p 497.80p 464.80p 496.00p 293262
14/04/2025 483.00p 491.60p 478.20p 488.00p 478127
11/04/2025 468.80p 477.60p 455.60p 475.40p 537273
10/04/2025 478.00p 479.80p 460.20p 467.40p 367351
09/04/2025 443.40p 461.60p 440.00p 443.20p 429106
08/04/2025 470.00p 472.20p 451.20p 464.00p 296371
07/04/2025 437.40p 467.40p 426.26p 450.20p 757739
04/04/2025 482.60p 489.00p 458.60p 460.40p 1256682
03/04/2025 474.80p 495.70p 474.60p 485.00p 293744
02/04/2025 500.00p 500.00p 478.60p 490.80p 646185
01/04/2025 484.20p 497.00p 473.80p 485.00p 905589
31/03/2025 483.80p 502.50p 482.80p 485.00p 1324214
28/03/2025 485.00p 505.00p 485.00p 501.00p 1617645
27/03/2025 469.60p 495.60p 469.60p 495.40p 456805
26/03/2025 486.60p 498.80p 472.20p 489.60p 217916
25/03/2025 491.20p 496.00p 471.40p 493.40p 2745540
24/03/2025 470.00p 494.00p 470.00p 491.20p 349406
21/03/2025 498.00p 499.40p 483.60p 489.00p 944680
20/03/2025 493.00p 493.79p 483.40p 490.00p 621780
19/03/2025 496.00p 496.00p 480.20p 490.60p 766818
18/03/2025 460.00p 503.00p 453.80p 488.20p 2694725
17/03/2025 400.00p 422.60p 400.00p 414.40p 399127
14/03/2025 423.40p 423.40p 400.20p 416.60p 254369
13/03/2025 408.80p 410.00p 403.00p 404.00p 737446
12/03/2025 418.60p 418.60p 408.00p 410.00p 667527
11/03/2025 426.00p 426.00p 408.20p 410.00p 1601526
10/03/2025 427.60p 427.60p 406.67p 410.60p 253471
07/03/2025 415.00p 430.00p 408.20p 417.60p 368660
06/03/2025 405.60p 423.00p 405.60p 419.20p 302953
05/03/2025 418.60p 421.20p 412.60p 415.40p 270632
04/03/2025 430.00p 430.00p 409.80p 410.40p 624202
03/03/2025 425.80p 427.20p 418.00p 421.20p 329287
28/02/2025 436.00p 436.00p 419.40p 419.40p 1026423
27/02/2025 431.80p 438.09p 426.00p 426.00p 1636290
26/02/2025 434.60p 443.23p 432.00p 440.00p 321308
25/02/2025 439.00p 442.80p 434.80p 436.60p 806384
24/02/2025 444.00p 453.80p 438.00p 440.20p 491137
21/02/2025 447.00p 457.00p 442.40p 443.40p 237675
20/02/2025 438.40p 455.80p 438.40p 444.00p 223408
19/02/2025 438.40p 452.80p 438.40p 447.00p 1953366
18/02/2025 438.40p 454.40p 438.40p 446.00p 1771430
17/02/2025 447.00p 453.20p 444.40p 451.60p 323650
14/02/2025 444.00p 455.00p 441.20p 448.00p 311531
13/02/2025 458.60p 458.80p 443.80p 448.20p 524105
12/02/2025 476.40p 476.40p 445.00p 446.20p 947857
11/02/2025 473.20p 474.80p 457.00p 461.60p 522720
10/02/2025 464.80p 475.40p 458.40p 473.60p 489205
07/02/2025 459.40p 475.20p 456.40p 460.00p 667573
06/02/2025 468.00p 473.80p 449.60p 471.80p 287504
05/02/2025 459.40p 464.80p 453.00p 463.00p 528200
04/02/2025 437.60p 467.80p 437.60p 462.60p 479424
03/02/2025 453.60p 458.60p 447.00p 457.60p 385172
31/01/2025 460.20p 466.20p 458.00p 462.20p 274999
30/01/2025 432.60p 464.80p 432.60p 460.60p 386049
29/01/2025 446.00p 454.40p 446.00p 451.00p 550771
28/01/2025 435.00p 451.00p 435.00p 451.00p 642501
27/01/2025 441.00p 441.00p 427.00p 440.60p 355463
24/01/2025 441.80p 442.40p 433.60p 439.20p 585663
23/01/2025 437.00p 437.00p 426.60p 430.40p 418298
22/01/2025 415.00p 437.00p 415.00p 430.60p 335474
21/01/2025 425.60p 434.00p 425.60p 432.80p 935399
20/01/2025 422.00p 435.00p 421.00p 430.00p 859495
17/01/2025 431.20p 441.40p 429.40p 432.00p 552918
16/01/2025 425.40p 432.80p 415.20p 432.80p 318996
15/01/2025 413.00p 421.80p 410.80p 421.80p 290809
14/01/2025 411.00p 421.40p 405.00p 405.00p 327537
13/01/2025 412.40p 421.00p 410.80p 414.80p 371687
10/01/2025 418.60p 424.40p 414.40p 417.00p 318520
09/01/2025 416.20p 423.60p 409.80p 423.60p 461926
08/01/2025 435.40p 435.40p 416.20p 416.20p 401228
07/01/2025 433.40p 441.00p 429.80p 431.60p 244792
06/01/2025 428.00p 441.40p 422.22p 438.00p 574558
03/01/2025 415.40p 427.00p 410.40p 419.40p 226864
02/01/2025 436.60p 436.60p 415.00p 422.40p 161112
31/12/2024 410.00p 428.20p 410.00p 422.60p 37536
30/12/2024 418.00p 427.00p 412.20p 416.00p 223455
27/12/2024 418.00p 429.60p 418.00p 423.00p 195200
24/12/2024 428.20p 433.00p 418.40p 422.40p 86439
23/12/2024 421.60p 437.00p 418.20p 422.80p 308650
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

*Close Price adjusted for both dividends and splits