Bytes Technology Group (BYIT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
07/03/2024 575.00p 582.50p 572.50p 581.50p 290312
06/03/2024 543.00p 574.50p 543.00p 574.00p 232766
05/03/2024 559.50p 574.50p 551.00p 562.50p 371957
04/03/2024 590.50p 590.50p 562.00p 572.50p 187376
01/03/2024 563.50p 569.50p 554.00p 566.00p 352677
29/02/2024 555.00p 563.00p 544.50p 557.50p 672694
28/02/2024 547.50p 547.50p 534.00p 547.00p 311334
27/02/2024 549.50p 549.50p 530.00p 539.00p 493006
26/02/2024 542.50p 546.50p 531.50p 539.50p 796667
23/02/2024 551.50p 562.00p 532.50p 532.50p 1039382
22/02/2024 537.00p 559.00p 533.00p 545.50p 2360104
21/02/2024 609.00p 615.00p 476.60p 537.00p 2224848
20/02/2024 615.00p 619.50p 601.50p 601.50p 290415
19/02/2024 627.00p 629.00p 618.50p 618.50p 173789
16/02/2024 648.00p 648.00p 620.00p 631.00p 280858
15/02/2024 626.50p 635.50p 617.00p 627.00p 571690
14/02/2024 627.00p 644.50p 623.00p 629.00p 283891
13/02/2024 650.00p 650.00p 630.50p 642.50p 232808
12/02/2024 649.50p 654.50p 624.00p 650.00p 205458
09/02/2024 650.00p 659.00p 644.50p 648.50p 425565
08/02/2024 635.00p 653.50p 613.50p 647.50p 336642
07/02/2024 619.00p 638.00p 619.00p 630.50p 305471
06/02/2024 623.00p 634.50p 618.50p 632.50p 461640
05/02/2024 612.00p 624.00p 612.00p 617.50p 983091
02/02/2024 643.00p 643.00p 617.50p 618.50p 270170
01/02/2024 638.50p 642.50p 612.00p 613.50p 1195425
31/01/2024 653.00p 663.00p 648.00p 656.50p 471334
30/01/2024 652.50p 665.00p 648.50p 657.00p 932510
29/01/2024 658.50p 659.50p 647.00p 651.00p 2531071
26/01/2024 642.00p 660.00p 639.00p 657.00p 397093
25/01/2024 636.50p 648.50p 630.00p 648.00p 634680
24/01/2024 630.00p 637.00p 626.00p 632.50p 347585
23/01/2024 615.50p 639.00p 615.00p 631.50p 316315
22/01/2024 627.50p 643.50p 621.00p 635.00p 726709
19/01/2024 637.50p 639.50p 618.50p 623.50p 1345545
18/01/2024 616.00p 637.00p 613.50p 633.00p 3647899
17/01/2024 610.00p 616.00p 596.00p 616.00p 3063034
16/01/2024 580.00p 613.00p 580.00p 611.00p 497578
15/01/2024 610.00p 610.00p 586.00p 591.00p 299451
12/01/2024 580.00p 591.00p 575.50p 590.00p 189979
11/01/2024 581.00p 582.50p 570.00p 573.00p 599209
10/01/2024 577.00p 583.00p 574.50p 579.00p 236252
09/01/2024 588.00p 592.00p 574.00p 577.00p 195827
08/01/2024 568.00p 592.50p 568.00p 590.00p 285474
05/01/2024 584.50p 584.50p 568.00p 568.00p 236237
04/01/2024 600.00p 600.00p 574.00p 585.50p 153301
03/01/2024 591.00p 593.50p 575.00p 580.50p 316370
02/01/2024 600.00p 641.50p 585.50p 591.50p 188428
29/12/2023 614.50p 638.00p 608.50p 612.00p 54292
28/12/2023 614.50p 617.50p 605.00p 610.00p 210588
27/12/2023 609.50p 619.50p 609.50p 612.00p 154956
22/12/2023 602.50p 609.50p 598.66p 605.00p 182759
21/12/2023 595.00p 623.00p 595.00p 604.50p 189235
20/12/2023 600.00p 603.50p 589.50p 602.00p 1160474
19/12/2023 586.50p 605.50p 575.50p 593.50p 449627
18/12/2023 595.00p 595.00p 579.50p 586.50p 1102086
15/12/2023 600.00p 600.00p 566.57p 591.00p 1062438
14/12/2023 595.00p 597.50p 575.50p 581.00p 1128935
13/12/2023 575.00p 588.50p 554.50p 583.00p 628895
12/12/2023 594.50p 598.00p 576.00p 583.00p 504552
11/12/2023 564.50p 578.50p 560.00p 578.50p 657372
08/12/2023 563.50p 570.00p 545.12p 563.50p 438876
07/12/2023 539.00p 553.00p 534.50p 551.00p 415870
06/12/2023 537.00p 545.00p 533.50p 539.00p 499465
05/12/2023 514.00p 537.00p 514.00p 532.50p 644598
04/12/2023 560.00p 560.00p 529.50p 531.50p 267163
01/12/2023 528.50p 548.00p 528.50p 545.50p 736637
30/11/2023 562.00p 562.00p 536.50p 539.50p 571694
29/11/2023 539.00p 559.00p 539.00p 558.00p 595937
28/11/2023 553.50p 558.00p 537.00p 547.50p 168208
27/11/2023 541.00p 554.90p 541.00p 551.50p 807123
24/11/2023 564.50p 564.50p 539.00p 544.50p 171277
23/11/2023 542.00p 553.50p 540.50p 549.00p 684485
22/11/2023 523.50p 548.00p 523.50p 545.50p 178783
21/11/2023 542.00p 563.00p 540.50p 540.50p 411677
20/11/2023 539.50p 551.00p 526.00p 545.50p 453055
17/11/2023 538.00p 545.50p 537.00p 545.50p 422413
16/11/2023 555.50p 558.50p 532.00p 535.50p 322775
15/11/2023 520.00p 548.00p 520.00p 540.00p 776348
14/11/2023 520.00p 536.50p 516.50p 536.00p 309110
13/11/2023 515.00p 520.00p 507.50p 517.50p 419576
10/11/2023 507.00p 514.00p 506.00p 512.00p 261797
09/11/2023 507.00p 516.50p 502.00p 512.00p 248221
08/11/2023 482.80p 508.00p 482.80p 505.00p 802698
07/11/2023 480.40p 506.58p 480.40p 504.00p 181133
06/11/2023 506.50p 509.50p 500.50p 500.50p 422462
03/11/2023 496.00p 515.50p 491.80p 507.00p 316012
02/11/2023 501.00p 517.00p 501.00p 505.50p 614222
01/11/2023 500.00p 504.00p 488.80p 503.00p 203001
31/10/2023 492.00p 505.00p 488.80p 492.20p 399561
30/10/2023 482.60p 496.40p 481.58p 491.00p 172587
27/10/2023 470.00p 489.00p 470.00p 483.80p 255065
26/10/2023 470.00p 480.60p 470.00p 480.60p 852100
25/10/2023 465.00p 497.40p 455.82p 482.80p 457928
24/10/2023 467.80p 476.40p 452.60p 454.00p 191322
23/10/2023 461.00p 479.23p 461.00p 473.40p 134925
20/10/2023 490.60p 490.60p 474.60p 478.80p 270267
19/10/2023 487.00p 500.50p 484.20p 490.20p 357715
18/10/2023 496.20p 498.40p 485.80p 490.60p 204022
17/10/2023 490.20p 502.50p 488.00p 499.40p 620019
16/10/2023 490.00p 496.60p 481.00p 491.00p 391509
13/10/2023 502.50p 502.50p 480.60p 483.00p 315912
12/10/2023 496.00p 509.00p 484.00p 501.00p 491611
11/10/2023 476.40p 496.80p 476.40p 492.00p 356144
10/10/2023 483.00p 499.00p 483.00p 495.00p 336697
09/10/2023 483.00p 491.40p 475.00p 480.00p 260822
06/10/2023 476.20p 491.40p 473.26p 489.40p 344566
05/10/2023 483.00p 487.80p 471.40p 481.00p 328290
04/10/2023 457.20p 495.20p 457.20p 486.60p 624387
03/10/2023 481.60p 489.20p 478.00p 481.00p 356522
02/10/2023 498.00p 502.50p 486.80p 490.80p 211434
29/09/2023 492.00p 505.50p 492.00p 498.80p 315479
28/09/2023 490.00p 499.00p 487.00p 492.00p 910538
27/09/2023 507.50p 523.00p 494.60p 499.40p 422843
26/09/2023 506.00p 515.50p 497.00p 510.00p 526336
25/09/2023 488.60p 498.60p 488.60p 498.20p 174207
22/09/2023 490.00p 497.40p 490.00p 493.80p 400258
21/09/2023 500.50p 503.00p 489.40p 490.40p 381926
20/09/2023 483.20p 511.50p 481.60p 503.00p 425309
19/09/2023 486.00p 490.60p 471.00p 473.20p 1150875
18/09/2023 482.00p 486.80p 481.60p 486.00p 179390
15/09/2023 486.80p 491.60p 484.80p 486.20p 458984
14/09/2023 472.60p 488.00p 472.60p 485.00p 556595
13/09/2023 485.00p 485.00p 476.00p 482.60p 117494
12/09/2023 492.00p 494.20p 475.00p 482.40p 143536
11/09/2023 485.00p 495.22p 469.40p 487.60p 1046676
08/09/2023 481.20p 488.80p 475.80p 487.20p 172539
07/09/2023 485.20p 487.00p 474.80p 478.00p 170603
06/09/2023 473.20p 486.20p 473.20p 485.20p 629711
05/09/2023 472.00p 485.00p 472.00p 484.40p 165033
04/09/2023 481.20p 485.00p 461.40p 482.00p 149861
01/09/2023 474.20p 486.00p 472.00p 482.00p 394277
31/08/2023 484.80p 489.80p 482.20p 485.40p 1021122
30/08/2023 482.80p 489.00p 480.51p 484.80p 223717
29/08/2023 483.00p 492.00p 480.00p 487.40p 203027
25/08/2023 485.00p 485.00p 476.00p 479.80p 134739
24/08/2023 486.80p 491.00p 473.80p 478.80p 963239
23/08/2023 468.00p 481.80p 467.80p 480.60p 641217
22/08/2023 474.00p 480.00p 468.20p 473.40p 611208
21/08/2023 473.80p 479.80p 466.00p 472.20p 460463
18/08/2023 491.00p 491.00p 473.85p 480.00p 540584
17/08/2023 496.80p 497.80p 488.00p 491.00p 165971
16/08/2023 502.50p 507.50p 496.60p 496.80p 590768
15/08/2023 516.50p 516.50p 503.00p 503.00p 206118
14/08/2023 515.00p 519.00p 512.50p 516.50p 156015
11/08/2023 524.00p 524.00p 511.50p 515.50p 293117
10/08/2023 517.00p 527.50p 515.50p 517.50p 441334
09/08/2023 515.00p 522.00p 511.50p 517.00p 139724

*Close Price adjusted for both dividends and splits