Bytes Technology Group (BYIT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/12/2025 349.20p 349.20p 340.40p 343.60p 684222
03/12/2025 338.20p 341.00p 336.80p 340.60p 276748
02/12/2025 343.80p 348.00p 337.20p 338.40p 266563
01/12/2025 343.20p 347.00p 340.00p 344.20p 594033
28/11/2025 359.40p 359.40p 340.80p 346.00p 301927
27/11/2025 353.60p 353.60p 337.20p 343.40p 364849
26/11/2025 343.00p 343.00p 336.60p 340.00p 360852
25/11/2025 325.80p 343.20p 325.80p 340.00p 392955
24/11/2025 355.00p 355.00p 338.00p 341.40p 875310
21/11/2025 337.40p 342.40p 337.40p 338.40p 574118
20/11/2025 348.40p 348.40p 343.00p 343.00p 1225198
19/11/2025 356.20p 356.20p 343.40p 344.40p 804854
18/11/2025 335.80p 351.60p 335.80p 349.40p 588521
17/11/2025 354.80p 356.24p 351.80p 352.80p 468878
14/11/2025 341.80p 358.00p 341.80p 356.00p 823209
13/11/2025 342.40p 364.60p 342.40p 357.40p 553127
12/11/2025 378.80p 378.80p 357.40p 359.00p 987523
11/11/2025 359.60p 362.60p 358.36p 361.40p 902789
10/11/2025 359.60p 363.60p 354.60p 354.60p 825513
07/11/2025 377.00p 377.00p 355.40p 355.40p 923652
06/11/2025 368.80p 370.80p 353.80p 360.40p 1275262
05/11/2025 368.80p 373.00p 367.20p 372.00p 1283855
04/11/2025 371.00p 375.80p 368.40p 371.00p 574999
03/11/2025 369.80p 375.00p 369.40p 374.20p 285543
31/10/2025 373.00p 373.32p 368.20p 369.80p 1213088
30/10/2025 366.80p 373.40p 365.80p 369.80p 700475
29/10/2025 369.00p 374.20p 366.53p 366.60p 516203
28/10/2025 361.40p 372.00p 361.40p 366.00p 745007
27/10/2025 358.20p 374.40p 358.20p 368.60p 571744
24/10/2025 376.80p 376.80p 370.60p 373.00p 774191
23/10/2025 357.80p 376.00p 357.80p 373.20p 632643
22/10/2025 366.00p 373.80p 365.00p 371.60p 1121500
21/10/2025 376.80p 376.80p 361.80p 367.80p 687433
20/10/2025 359.40p 366.40p 358.00p 361.60p 980365
17/10/2025 357.80p 364.60p 352.18p 360.00p 871245
16/10/2025 370.80p 378.40p 361.60p 362.60p 895832
15/10/2025 380.00p 382.20p 366.00p 366.00p 1406532
14/10/2025 407.80p 407.80p 360.00p 374.00p 3385127
13/10/2025 405.40p 416.40p 404.00p 412.00p 1269348
10/10/2025 410.00p 417.20p 404.40p 404.40p 1285038
09/10/2025 400.20p 409.80p 396.00p 407.60p 930096
08/10/2025 399.20p 403.00p 395.80p 398.60p 551894
07/10/2025 399.40p 408.20p 397.60p 399.40p 519085
06/10/2025 399.20p 403.00p 395.00p 397.60p 428891
03/10/2025 405.00p 405.00p 395.40p 399.00p 319388
02/10/2025 382.00p 400.60p 382.00p 396.60p 380293
01/10/2025 379.40p 399.20p 379.40p 396.80p 428712
30/09/2025 396.80p 397.40p 391.40p 396.60p 714929
29/09/2025 400.00p 400.00p 390.00p 394.20p 504980
26/09/2025 390.00p 397.00p 388.00p 393.80p 455571
25/09/2025 392.20p 398.80p 389.80p 393.00p 574418
24/09/2025 400.00p 402.40p 390.20p 392.20p 1065136
23/09/2025 400.80p 403.00p 396.40p 400.60p 577181
22/09/2025 409.60p 409.60p 388.60p 396.20p 939044
19/09/2025 404.80p 406.60p 390.20p 390.20p 1846957
18/09/2025 411.40p 420.60p 398.40p 405.00p 2132709
17/09/2025 397.00p 414.60p 397.00p 405.80p 1232101
16/09/2025 415.00p 415.00p 414.20p 409.60p 976662
15/09/2025 415.00p 421.20p 410.40p 414.20p 1687360
12/09/2025 417.00p 422.20p 411.60p 416.00p 877212
11/09/2025 430.00p 430.00p 424.20p 416.40p 843338
10/09/2025 430.00p 431.60p 424.20p 424.20p 921516
09/09/2025 424.00p 430.20p 421.20p 427.20p 802717
08/09/2025 420.00p 427.00p 415.60p 422.40p 892943
05/09/2025 416.60p 418.60p 408.60p 415.00p 947801
04/09/2025 414.80p 414.80p 404.40p 414.00p 814897
03/09/2025 414.80p 414.80p 406.80p 408.40p 881706
02/09/2025 411.60p 414.80p 402.40p 407.40p 1265416
01/09/2025 407.00p 413.00p 402.80p 411.80p 749256
29/08/2025 403.00p 406.80p 398.80p 403.60p 807115
28/08/2025 401.80p 405.50p 399.40p 402.80p 1266697
27/08/2025 400.00p 402.40p 396.55p 400.00p 529201
26/08/2025 406.60p 406.60p 393.80p 397.20p 1917057
22/08/2025 378.00p 403.47p 378.00p 403.00p 1061260
21/08/2025 378.20p 399.20p 378.20p 397.00p 1334797
20/08/2025 386.60p 392.20p 382.20p 385.80p 1198307
19/08/2025 389.00p 395.40p 385.40p 390.00p 974340
18/08/2025 395.00p 395.00p 384.00p 384.80p 1558366
15/08/2025 370.60p 392.80p 363.40p 389.80p 2059513
14/08/2025 351.20p 362.80p 351.20p 361.40p 675067
13/08/2025 351.20p 362.20p 351.20p 360.00p 891120
12/08/2025 363.20p 365.60p 356.80p 357.60p 911239
11/08/2025 372.00p 372.00p 362.60p 363.00p 854324
08/08/2025 369.60p 370.20p 365.00p 370.00p 763178
07/08/2025 367.20p 369.40p 362.20p 368.00p 498249
06/08/2025 346.80p 364.60p 346.80p 363.00p 634376
05/08/2025 352.20p 367.90p 352.20p 358.80p 1155219
04/08/2025 355.00p 366.20p 355.00p 362.40p 753183
01/08/2025 352.00p 366.60p 352.00p 361.40p 1304130
31/07/2025 359.00p 368.11p 358.00p 367.00p 3079378
30/07/2025 340.40p 360.40p 340.40p 359.00p 1242525
29/07/2025 348.00p 354.80p 344.20p 351.60p 847820
28/07/2025 333.40p 351.00p 333.40p 346.00p 1047665
25/07/2025 337.00p 341.60p 336.80p 340.40p 711960
24/07/2025 338.40p 342.40p 334.00p 339.00p 715141
23/07/2025 342.00p 346.60p 338.20p 338.20p 916173
22/07/2025 336.00p 346.20p 336.00p 341.80p 939493
21/07/2025 336.60p 342.40p 334.40p 340.60p 844163
18/07/2025 345.00p 345.00p 334.20p 335.80p 760196
17/07/2025 335.20p 341.40p 333.80p 340.00p 843448
16/07/2025 339.40p 344.60p 335.00p 337.00p 1065276
15/07/2025 320.20p 331.80p 319.00p 330.00p 791883
14/07/2025 324.80p 330.80p 317.60p 320.80p 1870355
11/07/2025 335.00p 336.20p 325.80p 328.80p 1711389
10/07/2025 338.00p 344.00p 334.60p 334.60p 1982391
09/07/2025 357.60p 369.60p 351.00p 355.40p 1500870
08/07/2025 363.80p 370.40p 357.00p 357.00p 1777055
07/07/2025 355.40p 363.80p 355.20p 363.00p 2909196
04/07/2025 349.60p 357.60p 343.60p 355.20p 1438253
03/07/2025 345.40p 358.20p 343.60p 349.80p 2685895
02/07/2025 392.00p 408.00p 341.60p 341.60p 10056726
01/07/2025 513.00p 516.00p 504.00p 508.50p 401502
30/06/2025 515.00p 518.50p 506.00p 512.50p 370557
27/06/2025 528.00p 528.00p 502.95p 509.00p 378232
26/06/2025 501.00p 507.00p 501.00p 506.50p 223571
25/06/2025 500.50p 509.62p 500.50p 504.50p 321738
24/06/2025 494.60p 511.00p 494.60p 500.50p 685931
23/06/2025 520.00p 520.00p 500.50p 505.50p 861846
20/06/2025 506.50p 517.50p 506.50p 515.00p 2054019
19/06/2025 507.50p 511.00p 499.42p 506.50p 416095
18/06/2025 487.80p 511.00p 487.80p 508.50p 304597
17/06/2025 503.00p 517.00p 503.00p 510.50p 405737
16/06/2025 492.40p 522.00p 492.40p 518.00p 296533
13/06/2025 519.00p 527.50p 514.00p 517.50p 208457
12/06/2025 530.50p 538.50p 527.83p 532.50p 651722
11/06/2025 510.00p 546.00p 510.00p 535.00p 676334
10/06/2025 535.00p 542.50p 531.00p 533.00p 216758
09/06/2025 533.00p 535.00p 511.50p 533.50p 338494
06/06/2025 509.50p 535.00p 509.50p 533.00p 266276
05/06/2025 535.00p 535.00p 520.00p 529.00p 223601
04/06/2025 525.50p 531.50p 508.00p 525.00p 239113
03/06/2025 521.00p 524.50p 514.50p 524.00p 654682
02/06/2025 535.50p 535.50p 513.00p 516.50p 525325
30/05/2025 499.40p 529.84p 499.40p 525.00p 952122
29/05/2025 549.00p 549.00p 521.50p 523.00p 2020299
28/05/2025 501.00p 526.00p 491.00p 526.00p 1141054
27/05/2025 502.50p 508.02p 497.00p 497.00p 301933
23/05/2025 475.60p 510.00p 474.00p 497.80p 206639
22/05/2025 495.00p 523.50p 493.60p 501.50p 556875
21/05/2025 502.50p 505.50p 497.60p 502.50p 670069
20/05/2025 504.50p 524.50p 498.00p 507.00p 295005
19/05/2025 505.50p 508.00p 498.20p 505.00p 523004
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

*Close Price adjusted for both dividends and splits