Bytes Technology Group (BYIT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2022 399.20p 438.00p 399.20p 405.40p 196439
01/07/2022 398.60p 421.20p 398.60p 415.40p 149486
30/06/2022 420.60p 422.40p 409.40p 418.40p 636195
29/06/2022 455.80p 455.80p 421.80p 422.60p 111542
28/06/2022 436.40p 441.56p 432.20p 432.60p 108957
27/06/2022 452.80p 462.60p 436.40p 436.40p 170735
24/06/2022 443.80p 443.80p 424.20p 439.60p 272492
23/06/2022 447.80p 447.80p 415.80p 421.00p 438247
22/06/2022 411.40p 429.00p 408.80p 427.60p 237570
21/06/2022 447.00p 447.00p 417.60p 418.60p 134393
20/06/2022 432.00p 445.80p 424.40p 427.20p 237937
17/06/2022 436.80p 436.80p 418.00p 429.20p 989020
16/06/2022 439.80p 439.80p 412.40p 417.60p 737474
15/06/2022 417.80p 423.40p 413.00p 423.40p 314004
14/06/2022 410.80p 413.80p 400.00p 411.80p 442579
13/06/2022 400.00p 410.20p 398.33p 406.80p 367138
10/06/2022 425.40p 433.00p 418.40p 419.40p 165550
09/06/2022 417.40p 440.00p 417.40p 438.20p 340978
08/06/2022 440.00p 446.00p 435.60p 438.60p 247838
07/06/2022 440.00p 455.80p 440.00p 446.40p 242089
06/06/2022 457.20p 470.82p 446.80p 455.80p 108523
03/06/2022 465.40p 466.60p 453.00p 453.00p 522103
02/06/2022 465.40p 466.60p 453.00p 453.00p 522103
01/06/2022 465.40p 466.60p 453.00p 453.00p 522103
31/05/2022 463.60p 470.00p 447.12p 466.60p 446360
30/05/2022 478.60p 478.60p 460.40p 468.80p 465700
27/05/2022 453.00p 459.80p 447.80p 458.20p 331459
26/05/2022 455.00p 455.00p 436.20p 449.60p 432007
25/05/2022 448.20p 448.20p 427.40p 438.20p 335367
24/05/2022 447.00p 464.60p 434.00p 434.00p 487127
23/05/2022 444.60p 444.80p 428.40p 439.60p 276021
20/05/2022 415.00p 435.00p 415.00p 424.60p 201289
19/05/2022 406.60p 425.00p 406.60p 424.00p 325070
18/05/2022 445.80p 453.00p 426.20p 426.40p 342682
17/05/2022 452.80p 452.80p 433.80p 438.40p 547928
16/05/2022 453.00p 453.00p 431.80p 435.40p 202925
13/05/2022 422.20p 436.60p 419.00p 435.40p 239303
12/05/2022 410.00p 420.40p 399.60p 416.80p 514830
11/05/2022 410.40p 422.60p 408.00p 415.00p 422037
10/05/2022 399.00p 416.00p 399.00p 409.00p 394555
09/05/2022 421.00p 421.00p 395.80p 399.00p 618150
06/05/2022 393.00p 407.40p 386.80p 401.20p 2059353
05/05/2022 415.00p 427.20p 406.20p 407.40p 1252989
04/05/2022 437.80p 437.80p 410.80p 411.20p 463711
03/05/2022 447.20p 447.20p 434.20p 434.20p 633600
02/05/2022 460.20p 460.80p 445.20p 447.20p 138820
29/04/2022 460.20p 460.80p 445.20p 447.20p 138820
28/04/2022 449.60p 460.80p 449.60p 453.20p 488670
27/04/2022 440.60p 457.20p 440.60p 448.00p 391881
26/04/2022 455.20p 473.60p 455.20p 477.00p 68965
25/04/2022 479.00p 480.00p 463.20p 477.00p 278334
22/04/2022 485.00p 497.60p 482.60p 484.00p 1157417
21/04/2022 495.00p 503.50p 488.00p 497.40p 295564
20/04/2022 495.60p 510.00p 493.20p 504.00p 814146
19/04/2022 494.20p 499.40p 486.40p 499.40p 273575
18/04/2022 475.60p 499.60p 475.60p 495.80p 280525
15/04/2022 475.60p 499.60p 475.60p 495.80p 280525
14/04/2022 475.60p 499.60p 475.60p 495.80p 280525
13/04/2022 486.80p 489.60p 475.80p 487.80p 401557
12/04/2022 492.00p 492.00p 484.20p 489.20p 271992
11/04/2022 491.40p 496.20p 487.20p 492.00p 472331
08/04/2022 500.50p 504.00p 491.60p 494.00p 969156
07/04/2022 494.80p 510.00p 491.60p 501.00p 229254
06/04/2022 502.50p 503.50p 489.40p 493.20p 873794
05/04/2022 509.00p 512.00p 498.20p 500.00p 255693
04/04/2022 494.60p 508.00p 490.66p 508.00p 1380068
01/04/2022 495.40p 500.50p 492.80p 495.00p 176321
31/03/2022 495.00p 500.00p 492.60p 497.80p 511871
30/03/2022 497.00p 498.80p 487.60p 495.00p 336796
29/03/2022 485.80p 499.40p 482.40p 497.40p 180997
28/03/2022 482.80p 491.00p 481.80p 482.20p 148778
25/03/2022 486.80p 495.20p 482.80p 482.80p 194721
24/03/2022 470.00p 487.80p 470.00p 486.00p 251295
23/03/2022 484.00p 489.20p 479.60p 489.20p 618537
22/03/2022 479.00p 487.00p 476.40p 486.20p 209964
21/03/2022 463.00p 487.20p 463.00p 480.40p 219866
18/03/2022 467.00p 489.20p 467.00p 485.80p 858026
17/03/2022 458.00p 483.60p 458.00p 480.80p 354424
16/03/2022 432.60p 474.60p 428.60p 468.00p 1768168
15/03/2022 448.00p 448.00p 417.60p 422.60p 279829
14/03/2022 408.00p 434.80p 408.00p 430.60p 178545
11/03/2022 420.00p 433.20p 417.00p 426.40p 372550
10/03/2022 453.40p 453.40p 415.00p 418.60p 313144
09/03/2022 450.00p 450.00p 430.00p 437.00p 409450
08/03/2022 417.40p 433.40p 414.40p 427.00p 361377
07/03/2022 436.00p 436.00p 394.20p 417.80p 1124295
04/03/2022 465.00p 465.00p 436.00p 436.00p 556047
03/03/2022 478.00p 484.60p 465.80p 468.60p 344746
02/03/2022 450.00p 480.40p 450.00p 480.40p 679495
01/03/2022 460.40p 461.20p 451.20p 455.40p 367809
28/02/2022 434.60p 463.40p 434.60p 460.40p 401575
25/02/2022 426.80p 459.80p 426.80p 456.60p 404371
24/02/2022 446.80p 454.00p 432.20p 445.40p 472751
23/02/2022 450.00p 477.60p 450.00p 460.40p 603197
22/02/2022 450.00p 467.60p 450.00p 464.20p 192162
21/02/2022 481.20p 481.20p 457.40p 462.80p 211643
18/02/2022 443.80p 469.60p 443.80p 460.00p 654766
17/02/2022 482.00p 482.00p 462.60p 465.40p 662736
16/02/2022 451.20p 461.00p 451.20p 460.00p 483672
15/02/2022 434.00p 455.80p 431.40p 455.00p 486596
14/02/2022 434.00p 440.80p 426.20p 436.00p 587686
11/02/2022 446.00p 450.26p 445.20p 447.80p 169925
10/02/2022 455.80p 460.00p 446.00p 452.00p 305572
09/02/2022 455.00p 467.40p 455.00p 457.60p 203324
08/02/2022 453.60p 456.40p 446.20p 452.60p 254997
07/02/2022 460.00p 462.80p 454.60p 457.20p 131266
04/02/2022 468.80p 468.80p 453.40p 455.40p 199104
03/02/2022 485.00p 490.80p 462.80p 462.80p 606036
02/02/2022 445.00p 489.47p 445.00p 488.00p 845556
01/02/2022 458.40p 473.40p 456.27p 465.60p 2236155
31/01/2022 460.00p 463.00p 449.20p 461.20p 2213974
28/01/2022 457.60p 457.60p 444.21p 447.00p 2824103
27/01/2022 451.00p 461.40p 448.80p 455.20p 425118
26/01/2022 459.80p 465.36p 448.80p 456.40p 498199
25/01/2022 460.60p 475.00p 451.80p 454.60p 500053
24/01/2022 485.60p 485.60p 455.00p 455.00p 621288
21/01/2022 499.80p 500.50p 487.40p 489.40p 241845
20/01/2022 503.50p 508.00p 479.80p 504.00p 425737
19/01/2022 495.40p 507.50p 495.00p 503.00p 783383
18/01/2022 505.00p 507.50p 494.80p 498.20p 280040
17/01/2022 515.00p 515.50p 504.50p 510.00p 259564
14/01/2022 519.50p 522.00p 508.00p 513.00p 1452529
13/01/2022 545.00p 545.00p 516.50p 521.50p 505792
12/01/2022 519.50p 524.00p 519.50p 523.50p 288875
10/01/2022 527.50p 529.50p 510.50p 518.00p 287845
07/01/2022 540.00p 540.00p 523.50p 528.50p 167318
06/01/2022 546.00p 546.50p 532.00p 538.00p 179331
05/01/2022 563.00p 569.50p 553.50p 554.00p 214153
04/01/2022 570.00p 575.50p 554.50p 564.00p 376912
03/01/2022 571.00p 573.52p 565.00p 567.50p 38902
31/12/2021 571.00p 573.52p 565.00p 567.50p 38902
30/12/2021 548.50p 587.00p 548.50p 576.50p 287726
29/12/2021 568.00p 588.50p 568.00p 576.00p 246449
28/12/2021 557.50p 564.50p 556.50p 562.50p 49212
27/12/2021 557.50p 564.50p 556.50p 562.50p 49212
24/12/2021 557.50p 564.50p 556.50p 562.50p 49212
23/12/2021 555.00p 562.00p 551.00p 558.50p 134395
22/12/2021 525.00p 552.50p 525.00p 552.50p 253406
21/12/2021 544.00p 545.50p 534.76p 543.00p 684931
20/12/2021 537.50p 552.50p 537.00p 537.50p 216348
17/12/2021 565.00p 565.50p 551.50p 565.00p 476292
16/12/2021 565.00p 573.00p 560.50p 565.00p 511125
15/12/2021 550.00p 559.00p 546.50p 557.00p 471261
14/12/2021 570.00p 570.50p 550.00p 557.50p 583614
13/12/2021 567.00p 571.34p 563.00p 568.00p 173469
10/12/2021 578.00p 578.00p 565.00p 569.00p 236433
09/12/2021 565.50p 576.00p 564.00p 575.00p 161797
08/12/2021 557.00p 579.00p 557.00p 566.50p 235509
07/12/2021 559.50p 575.00p 545.50p 575.00p 195349
06/12/2021 547.00p 548.50p 540.50p 548.00p 118817
03/12/2021 537.50p 552.00p 537.50p 540.00p 159555
02/12/2021 552.50p 556.50p 542.00p 548.00p 306997
01/12/2021 558.00p 562.00p 548.50p 561.00p 241039
30/11/2021 547.50p 561.00p 547.50p 554.50p 833722
29/11/2021 549.50p 561.00p 541.00p 556.00p 227092
26/11/2021 532.50p 553.50p 532.00p 542.00p 165642
25/11/2021 542.00p 553.50p 537.00p 547.50p 241375
24/11/2021 553.00p 553.50p 536.26p 546.00p 229742
23/11/2021 557.00p 561.00p 542.50p 542.50p 334492
22/11/2021 580.00p 580.00p 560.00p 561.50p 169503
19/11/2021 570.50p 588.50p 570.50p 572.00p 252975
18/11/2021 557.00p 578.50p 557.00p 578.50p 204094
17/11/2021 553.50p 571.50p 553.50p 566.50p 491741
16/11/2021 569.50p 573.00p 564.00p 568.00p 393403
15/11/2021 557.00p 565.50p 549.00p 565.00p 444684
12/11/2021 553.00p 560.00p 547.44p 553.50p 236320
11/11/2021 550.50p 565.50p 550.00p 560.00p 89308
10/11/2021 558.50p 563.00p 544.00p 552.00p 452008
09/11/2021 556.50p 566.00p 555.00p 563.50p 365282
08/11/2021 569.00p 569.00p 547.00p 554.50p 235566
05/11/2021 570.00p 581.50p 553.50p 564.50p 375744
04/11/2021 560.00p 571.50p 547.00p 571.00p 321109
03/11/2021 540.00p 554.00p 540.00p 554.00p 274018
02/11/2021 551.50p 562.00p 533.67p 553.00p 222170
01/11/2021 536.50p 558.00p 531.56p 550.00p 375729
29/10/2021 534.50p 536.00p 517.00p 534.00p 388342
28/10/2021 494.00p 537.00p 487.60p 527.00p 400722
27/10/2021 524.00p 524.00p 488.00p 489.80p 184051
26/10/2021 502.50p 504.00p 493.40p 501.00p 247430
25/10/2021 514.50p 514.50p 499.00p 499.80p 156114
22/10/2021 499.80p 514.00p 499.80p 512.00p 138489
21/10/2021 515.00p 515.00p 502.50p 502.50p 91483
20/10/2021 523.50p 523.50p 507.50p 509.00p 100582
19/10/2021 517.50p 527.00p 517.50p 524.00p 155111
18/10/2021 510.00p 524.00p 510.00p 521.00p 561128
15/10/2021 519.50p 528.00p 504.00p 516.00p 298386
14/10/2021 500.50p 519.00p 500.50p 516.50p 223827
13/10/2021 488.80p 502.00p 482.00p 497.20p 163862
12/10/2021 482.40p 487.40p 479.80p 485.00p 135175
11/10/2021 500.00p 500.00p 482.80p 485.00p 463007
08/10/2021 507.50p 515.50p 499.60p 500.00p 308681
07/10/2021 514.50p 514.50p 495.80p 504.50p 559213
06/10/2021 503.00p 505.50p 496.00p 500.00p 609795
05/10/2021 497.60p 506.00p 489.21p 501.00p 535164
04/10/2021 506.00p 514.00p 492.60p 494.40p 199028
01/10/2021 501.00p 512.50p 498.40p 506.00p 146652
30/09/2021 485.20p 519.50p 485.20p 507.00p 296595
29/09/2021 485.20p 516.00p 485.20p 510.00p 140356
28/09/2021 514.50p 515.00p 500.00p 501.50p 371757
27/09/2021 533.50p 541.00p 516.50p 519.00p 99058

*Close Price adjusted for both dividends and splits