Bytes Technology Group (BYIT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/11/2026 440.60p 447.00p 432.40p 433.80p 446811
12/11/2026 440.80p 449.00p 439.40p 449.00p 421734
11/11/2026 432.00p 444.20p 428.40p 444.20p 295389
10/11/2026 429.20p 434.40p 426.40p 431.80p 287542
09/11/2026 439.60p 441.80p 423.80p 429.60p 246288
06/11/2026 457.40p 457.40p 435.00p 440.20p 431084
05/11/2026 446.00p 470.40p 443.20p 446.80p 490315
04/11/2026 472.60p 472.60p 444.40p 453.60p 1711523
03/11/2026 474.20p 474.20p 442.86p 450.00p 408673
02/11/2026 452.20p 456.00p 442.40p 453.60p 403732
30/10/2026 486.00p 486.00p 451.00p 452.20p 550005
29/10/2026 465.00p 467.40p 455.20p 464.80p 691902
28/10/2026 460.00p 471.80p 460.00p 462.60p 718186
27/10/2026 478.80p 478.80p 453.00p 473.40p 928140
26/10/2026 454.60p 460.00p 447.00p 456.20p 1033440
23/10/2026 456.00p 457.00p 444.40p 453.00p 714638
22/10/2026 452.00p 456.60p 437.80p 455.20p 1039211
21/10/2026 440.00p 457.80p 440.00p 453.60p 931747
20/10/2026 460.00p 460.00p 447.60p 456.00p 1026852
19/10/2026 460.00p 460.00p 442.65p 450.40p 457117
16/10/2026 453.00p 454.80p 443.60p 443.80p 791260
15/10/2026 426.00p 443.20p 423.40p 443.20p 914186
14/10/2026 439.80p 447.60p 428.00p 428.00p 713509
13/10/2026 480.40p 494.20p 423.60p 439.00p 891351
12/10/2026 452.60p 462.80p 447.80p 462.20p 427571
09/10/2026 448.60p 459.40p 442.40p 453.20p 870871
08/10/2026 443.60p 449.11p 437.60p 444.20p 345539
07/10/2026 463.00p 463.00p 438.56p 443.00p 245118
06/10/2026 466.80p 466.80p 440.80p 444.80p 243761
05/10/2026 433.00p 449.00p 433.00p 447.80p 309441
02/10/2026 467.00p 467.00p 443.00p 445.00p 390817
01/10/2026 446.80p 453.80p 439.00p 446.00p 1198829
30/09/2026 451.40p 451.40p 442.20p 444.00p 1052701
29/09/2026 438.00p 446.20p 436.20p 443.60p 561587
28/09/2026 417.00p 443.20p 417.00p 437.20p 225375
25/09/2026 460.40p 460.40p 436.00p 440.00p 263709
24/09/2026 452.00p 452.00p 436.20p 436.20p 412350
23/09/2026 473.00p 473.00p 440.60p 447.00p 292924
22/09/2026 435.00p 459.80p 435.00p 451.60p 430419
21/09/2026 459.00p 466.20p 455.00p 455.00p 2085175
18/09/2026 463.20p 471.84p 448.00p 457.00p 2638708
17/09/2026 432.00p 456.20p 425.00p 450.00p 1787369
16/09/2026 396.00p 402.00p 395.00p 401.80p 401953
15/09/2026 400.00p 400.00p 390.60p 396.00p 466072
14/09/2026 385.00p 400.40p 385.00p 396.00p 703140
11/09/2026 388.00p 392.40p 383.40p 391.60p 187693
10/09/2026 388.00p 389.60p 377.20p 388.00p 456949
09/09/2026 390.00p 395.20p 380.60p 383.40p 512091
08/09/2026 426.40p 426.40p 388.20p 391.00p 546065
07/09/2026 417.40p 418.90p 405.60p 409.20p 738763
04/09/2026 423.60p 438.50p 420.60p 422.60p 442250
03/09/2026 413.60p 423.00p 411.20p 422.00p 810278
02/09/2026 423.20p 423.20p 410.50p 415.80p 654373
01/09/2026 442.40p 442.40p 416.40p 419.80p 565005
28/08/2026 438.00p 443.40p 428.00p 438.60p 1034146
27/08/2026 422.00p 437.40p 422.00p 437.00p 1910612
26/08/2026 428.40p 430.40p 414.80p 425.60p 1119799
25/08/2026 403.40p 418.20p 403.40p 413.80p 706755
24/08/2026 411.00p 420.40p 408.40p 416.20p 668969
21/08/2026 423.40p 423.40p 408.40p 412.00p 982238
20/08/2026 423.40p 423.40p 412.40p 412.40p 572194
19/08/2026 423.40p 423.40p 410.20p 420.20p 1620399
18/08/2026 411.20p 415.00p 406.40p 414.20p 1536957
14/08/2026 418.00p 420.40p 411.72p 414.00p 991203
13/08/2026 420.00p 420.00p 407.40p 409.80p 801630
12/08/2026 403.40p 417.80p 403.40p 406.60p 257890
11/08/2026 418.60p 420.00p 412.60p 416.00p 397835
10/08/2026 432.60p 432.60p 412.60p 417.60p 493765
07/08/2026 422.60p 430.20p 415.40p 417.80p 373367
06/08/2026 416.20p 421.40p 410.00p 420.00p 401857
05/08/2026 409.60p 418.40p 405.40p 416.20p 423058
04/08/2026 405.00p 411.80p 402.80p 408.20p 423348
03/08/2026 403.40p 413.20p 400.00p 402.60p 469714
31/07/2026 405.40p 412.40p 399.20p 400.80p 463098
30/07/2026 414.00p 414.00p 396.00p 405.00p 668255
29/07/2026 413.00p 413.00p 402.20p 405.80p 618535
28/07/2026 403.80p 409.00p 400.00p 407.00p 1817980
27/07/2026 411.20p 417.80p 401.60p 404.00p 638410
24/07/2026 412.00p 422.20p 412.00p 416.20p 408064
23/07/2026 419.00p 423.20p 413.80p 416.60p 482392
22/07/2026 412.20p 421.20p 412.00p 418.60p 492753
21/07/2026 409.20p 419.40p 396.60p 417.80p 298419
20/07/2026 429.00p 429.00p 410.80p 412.60p 192626
17/07/2026 421.60p 426.40p 409.20p 416.20p 287000
16/07/2026 415.80p 424.00p 411.80p 424.00p 603801
15/07/2026 428.20p 430.40p 416.60p 425.60p 444150
14/07/2026 412.20p 425.16p 409.80p 422.00p 551101
13/07/2026 413.40p 420.40p 407.20p 417.40p 947352
10/07/2026 412.00p 414.80p 404.40p 413.20p 604346
09/07/2026 403.00p 412.80p 399.00p 409.80p 1065262
08/07/2026 409.60p 409.60p 391.20p 394.00p 1331904
07/07/2026 389.60p 407.60p 389.60p 403.00p 432916
06/07/2026 389.60p 404.00p 389.60p 403.80p 543694
03/07/2026 416.80p 416.80p 394.60p 397.20p 549881
02/07/2026 400.80p 414.20p 399.40p 408.40p 745695
01/07/2026 376.80p 401.60p 371.40p 400.80p 869865
30/06/2026 372.00p 383.60p 372.00p 378.00p 759752
29/06/2026 379.80p 384.40p 365.90p 377.60p 1149354
26/06/2026 359.80p 379.40p 359.80p 378.20p 615621
25/06/2026 354.20p 376.00p 354.20p 368.20p 673889
24/06/2026 347.00p 372.52p 347.00p 370.80p 516264
23/06/2026 367.00p 367.00p 357.20p 363.00p 571210
22/06/2026 347.00p 365.80p 347.00p 361.00p 708287
19/06/2026 359.60p 360.80p 345.53p 358.00p 1072079
18/06/2026 348.80p 354.40p 344.80p 350.80p 649814
17/06/2026 365.20p 365.20p 349.20p 355.20p 408402
16/06/2026 350.80p 358.20p 348.80p 350.40p 452478
15/06/2026 342.40p 366.20p 342.40p 354.80p 395617
12/06/2026 363.80p 373.20p 353.20p 358.00p 440511
11/06/2026 364.20p 370.80p 357.00p 360.00p 811022
10/06/2026 377.00p 377.00p 365.40p 371.00p 485827
09/06/2026 366.00p 379.40p 366.00p 371.60p 431560
08/06/2026 370.00p 379.60p 367.40p 376.00p 1081751
05/06/2026 363.80p 387.80p 363.80p 375.00p 619707
04/06/2026 363.60p 382.80p 363.60p 382.00p 548294
03/06/2026 381.60p 384.80p 367.20p 367.20p 973239
02/06/2026 389.20p 392.00p 377.12p 381.60p 570165
01/06/2026 369.00p 389.40p 363.00p 387.20p 705956
29/05/2026 361.00p 372.00p 357.80p 368.60p 766496
28/05/2026 358.60p 364.60p 354.40p 357.00p 730118
27/05/2026 344.00p 365.40p 344.00p 357.20p 623515
26/05/2026 359.40p 360.86p 354.80p 359.00p 456869
22/05/2026 342.80p 360.80p 342.80p 357.40p 856741
21/05/2026 360.00p 362.40p 344.00p 345.80p 719303
20/05/2026 347.80p 364.00p 347.80p 360.00p 2224308
19/05/2026 353.40p 367.40p 350.81p 361.40p 1501263
18/05/2026 338.00p 353.60p 338.00p 352.60p 683227
15/05/2026 339.00p 349.60p 336.20p 347.20p 2057130
14/05/2026 336.00p 346.20p 334.00p 345.80p 1012320
13/05/2026 332.00p 343.20p 331.00p 339.20p 1924410
12/05/2026 332.00p 337.60p 311.00p 332.00p 3569566
11/05/2026 314.60p 320.60p 313.00p 318.00p 558756
08/05/2026 310.20p 319.00p 309.40p 313.40p 642666
07/05/2026 317.00p 318.00p 307.40p 312.80p 757774
06/05/2026 310.60p 316.80p 303.05p 306.80p 689705
05/05/2026 295.00p 310.20p 295.00p 304.20p 609199
01/05/2026 302.00p 304.40p 300.00p 303.00p 153113
30/04/2026 305.00p 305.00p 292.80p 301.20p 884363
29/04/2026 302.00p 303.60p 299.00p 301.40p 391063
28/04/2026 304.80p 310.00p 297.20p 301.80p 694914
27/04/2026 321.00p 321.00p 309.20p 310.00p 368078
24/04/2026 321.00p 321.00p 306.00p 311.20p 290648
23/04/2026 313.20p 313.20p 306.80p 308.40p 418975
22/04/2026 317.00p 320.00p 313.80p 315.00p 1295791
21/04/2026 301.00p 320.80p 301.00p 316.60p 761003
20/04/2026 321.00p 321.00p 311.00p 313.20p 395294
17/04/2026 301.00p 318.60p 301.00p 316.80p 1434709
16/04/2026 305.60p 314.20p 296.00p 311.40p 630682
15/04/2026 304.00p 310.60p 302.59p 310.20p 485818
14/04/2026 298.00p 305.60p 283.80p 302.80p 463431
13/04/2026 283.20p 290.60p 281.60p 289.40p 453676
10/04/2026 286.60p 289.40p 280.80p 284.00p 1023152
09/04/2026 285.00p 294.40p 282.20p 284.00p 949065
08/04/2026 293.40p 300.87p 293.40p 293.60p 688117
07/04/2026 276.80p 291.20p 276.80p 286.60p 589311
02/04/2026 278.00p 291.20p 277.20p 291.20p 535230
01/04/2026 282.60p 283.36p 277.80p 281.40p 624112
31/03/2026 257.60p 278.00p 257.60p 276.40p 871870
30/03/2026 257.00p 271.40p 257.00p 271.00p 940418
27/03/2026 263.20p 267.20p 261.80p 261.80p 1202141
26/03/2026 277.00p 277.00p 257.53p 262.80p 664586
25/03/2026 263.60p 271.20p 255.40p 266.60p 1947512
24/03/2026 280.80p 282.60p 248.60p 253.60p 5352496
23/03/2026 305.00p 310.88p 296.15p 299.60p 1283903
20/03/2026 310.00p 310.00p 298.20p 302.80p 1760003
19/03/2026 290.60p 301.80p 290.60p 300.00p 1802586
18/03/2026 298.00p 305.60p 297.00p 297.40p 1364507
17/03/2026 312.60p 312.60p 292.66p 298.20p 600854
16/03/2026 320.00p 320.00p 296.60p 298.80p 498772
13/03/2026 320.00p 320.00p 303.60p 305.40p 423167
12/03/2026 320.00p 320.00p 302.40p 305.00p 410626
11/03/2026 300.00p 311.30p 300.00p 306.20p 744161
10/03/2026 315.80p 320.00p 302.60p 309.00p 556172
09/03/2026 317.40p 317.40p 305.20p 315.40p 393209
06/03/2026 317.40p 317.40p 306.00p 316.40p 1993798
05/03/2026 312.80p 316.20p 304.60p 310.40p 472156
04/03/2026 310.00p 310.00p 302.40p 307.00p 475914
03/03/2026 307.00p 310.00p 298.80p 306.60p 507877
02/03/2026 298.00p 303.40p 296.23p 298.60p 666022
27/02/2026 292.80p 304.20p 292.80p 303.40p 630680
26/02/2026 286.00p 306.00p 286.00p 304.00p 1095736
25/02/2026 292.40p 295.20p 286.54p 288.00p 447043
24/02/2026 303.00p 303.00p 286.80p 290.60p 1023018
23/02/2026 302.20p 302.20p 288.80p 290.20p 1532727
20/02/2026 303.00p 303.00p 291.37p 296.80p 335690
19/02/2026 296.20p 301.76p 294.20p 295.80p 274997
18/02/2026 290.40p 299.60p 284.00p 298.60p 746961
17/02/2026 303.00p 303.00p 283.20p 290.40p 1855538
16/02/2026 303.00p 303.00p 285.80p 285.80p 631050
13/02/2026 303.00p 303.00p 290.60p 297.60p 578292
12/02/2026 304.80p 304.80p 288.80p 291.40p 2824851
11/02/2026 307.00p 307.60p 290.20p 294.60p 2641167
10/02/2026 298.00p 305.80p 290.80p 304.80p 4177165
09/02/2026 291.00p 309.20p 291.00p 298.20p 4532592
06/02/2026 295.00p 303.60p 295.00p 296.40p 1485292
05/02/2026 311.80p 311.80p 302.60p 307.80p 577709
04/02/2026 325.00p 325.00p 309.40p 309.60p 998568
03/02/2026 346.20p 346.20p 320.60p 320.60p 620051
02/02/2026 346.20p 346.20p 334.20p 339.40p 598777
30/01/2026 317.60p 339.00p 317.60p 336.20p 675229

*Close Price adjusted for both dividends and splits