Bytes Technology Group (BYIT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/08/2023 507.50p 510.00p 503.00p 506.00p 615140
01/08/2023 513.00p 515.75p 509.50p 511.00p 342847
31/07/2023 513.00p 518.00p 510.12p 516.00p 202812
28/07/2023 518.00p 518.00p 507.01p 515.00p 1153364
27/07/2023 512.00p 522.00p 507.00p 514.50p 205023
26/07/2023 509.50p 514.00p 507.50p 510.50p 243111
25/07/2023 510.50p 520.00p 510.50p 516.00p 165338
24/07/2023 515.00p 528.50p 512.00p 513.50p 2933823
21/07/2023 516.50p 516.50p 507.50p 513.00p 2490055
20/07/2023 528.50p 530.00p 514.00p 514.00p 334098
19/07/2023 516.00p 542.50p 507.36p 537.50p 1689073
18/07/2023 512.50p 521.50p 510.50p 511.50p 328144
17/07/2023 519.00p 522.00p 516.00p 517.50p 337235
14/07/2023 516.00p 522.00p 512.00p 519.00p 409215
13/07/2023 510.00p 516.50p 505.50p 515.50p 856101
12/07/2023 495.20p 512.50p 495.20p 508.50p 694546
11/07/2023 500.00p 516.00p 500.00p 506.00p 563466
10/07/2023 523.50p 523.50p 510.50p 514.00p 932966
07/07/2023 510.50p 526.50p 509.00p 523.50p 249118
06/07/2023 522.50p 530.00p 516.00p 516.00p 579967
05/07/2023 514.00p 528.50p 514.00p 524.00p 279608
04/07/2023 520.00p 527.00p 504.54p 524.00p 710377
03/07/2023 525.50p 528.00p 511.00p 518.50p 471532
30/06/2023 523.00p 532.00p 513.00p 527.50p 697395
29/06/2023 518.00p 523.50p 512.50p 519.00p 454137
28/06/2023 507.00p 520.00p 504.08p 518.00p 329178
27/06/2023 513.00p 513.00p 505.00p 507.50p 283735
26/06/2023 511.50p 514.50p 505.00p 510.50p 482158
23/06/2023 516.50p 523.50p 509.00p 511.50p 663885
22/06/2023 515.00p 521.50p 500.00p 518.00p 2322506
21/06/2023 523.00p 532.50p 519.50p 525.00p 255843
20/06/2023 525.00p 532.00p 520.50p 529.00p 386664
19/06/2023 515.00p 547.50p 515.00p 527.00p 1849260
16/06/2023 530.00p 545.00p 529.50p 541.50p 549988
15/06/2023 533.00p 537.00p 524.00p 530.00p 697517
14/06/2023 526.00p 534.00p 520.00p 533.00p 1034417
13/06/2023 518.00p 535.50p 514.00p 529.00p 513171
12/06/2023 513.00p 521.50p 511.63p 516.00p 839855
09/06/2023 527.00p 529.50p 508.02p 512.50p 804755
08/06/2023 535.50p 543.00p 518.50p 529.50p 1046084
07/06/2023 537.00p 548.00p 530.50p 538.50p 373309
06/06/2023 527.00p 537.33p 521.50p 535.00p 805161
05/06/2023 525.00p 530.00p 520.00p 525.00p 1052902
02/06/2023 504.00p 526.00p 504.00p 526.00p 708358
01/06/2023 509.00p 517.50p 501.50p 515.50p 746687
31/05/2023 489.80p 518.23p 475.80p 510.00p 2166148
30/05/2023 463.80p 496.40p 458.40p 493.60p 1012204
26/05/2023 457.00p 462.60p 451.00p 462.00p 210103
25/05/2023 448.00p 459.60p 445.60p 454.40p 304656
24/05/2023 449.40p 463.60p 440.20p 444.00p 610384
23/05/2023 452.00p 455.40p 444.00p 450.00p 1574196
22/05/2023 445.00p 455.80p 443.00p 448.60p 445201
19/05/2023 443.20p 447.00p 437.00p 444.80p 441543
18/05/2023 430.00p 443.40p 427.40p 439.80p 1867899
17/05/2023 428.00p 429.00p 419.60p 428.40p 2098039
16/05/2023 427.00p 429.40p 418.00p 428.80p 492319
15/05/2023 432.00p 432.00p 420.40p 423.00p 181086
12/05/2023 427.20p 427.20p 420.80p 421.40p 275573
11/05/2023 427.40p 439.60p 422.00p 425.00p 404924
10/05/2023 424.20p 428.60p 422.00p 428.60p 191063
09/05/2023 431.00p 431.60p 421.60p 426.60p 2094888
05/05/2023 426.60p 433.00p 418.80p 431.00p 273231
04/05/2023 417.00p 423.20p 405.40p 422.00p 1826131
03/05/2023 394.80p 421.20p 394.80p 419.20p 358505
02/05/2023 420.00p 420.00p 411.20p 414.20p 199659
28/04/2023 411.00p 420.80p 411.00p 415.80p 239254
27/04/2023 420.00p 420.00p 411.60p 418.00p 319463
26/04/2023 409.40p 412.80p 407.20p 412.80p 537439
25/04/2023 411.00p 412.60p 408.80p 410.40p 252655
24/04/2023 414.60p 415.00p 409.80p 410.00p 178481
21/04/2023 408.00p 413.80p 406.00p 413.80p 205672
20/04/2023 411.00p 411.00p 406.00p 409.60p 360831
19/04/2023 405.20p 410.60p 405.20p 409.80p 289763
18/04/2023 412.00p 415.40p 405.40p 412.20p 416751
17/04/2023 403.60p 409.80p 402.20p 407.80p 951801
14/04/2023 398.00p 402.20p 397.20p 402.00p 207583
13/04/2023 389.20p 397.40p 386.60p 397.40p 290147
12/04/2023 383.60p 394.00p 383.00p 390.00p 1700250
11/04/2023 388.00p 392.80p 381.40p 383.60p 276485
06/04/2023 383.00p 388.40p 382.00p 386.40p 296589
05/04/2023 401.60p 401.60p 384.00p 386.80p 1325184
04/04/2023 394.80p 400.20p 390.13p 394.80p 1794958
03/04/2023 386.60p 403.20p 385.80p 389.00p 901176
31/03/2023 377.80p 392.00p 377.80p 388.40p 243915
30/03/2023 390.80p 390.80p 370.80p 386.40p 2001137
29/03/2023 365.00p 376.00p 362.30p 373.00p 7181773
28/03/2023 375.80p 375.80p 358.80p 363.00p 2253758
27/03/2023 391.80p 391.80p 372.60p 374.40p 755570
24/03/2023 394.60p 394.60p 368.80p 373.40p 631557
23/03/2023 379.60p 386.46p 379.00p 382.60p 484392
22/03/2023 393.40p 397.00p 381.40p 383.80p 4042764
21/03/2023 370.00p 378.60p 353.40p 375.60p 977787
20/03/2023 368.00p 374.80p 359.40p 368.00p 301344
17/03/2023 375.00p 375.00p 365.40p 369.00p 850289
16/03/2023 371.80p 372.40p 364.80p 371.80p 291417
15/03/2023 371.00p 371.00p 357.20p 368.40p 620304
14/03/2023 362.00p 372.20p 357.60p 370.80p 1226929
13/03/2023 372.40p 379.00p 360.60p 360.60p 393489
10/03/2023 378.00p 383.80p 376.00p 378.80p 367333
09/03/2023 388.00p 392.20p 381.40p 385.20p 346050
08/03/2023 395.00p 396.00p 390.00p 392.60p 782509
07/03/2023 392.60p 399.80p 392.60p 395.80p 195082
06/03/2023 402.60p 402.60p 394.60p 399.20p 149861
03/03/2023 396.00p 400.80p 394.00p 400.20p 437662
02/03/2023 400.80p 404.00p 394.40p 394.80p 215371
01/03/2023 398.60p 403.80p 398.60p 402.20p 331814
28/02/2023 397.00p 401.40p 393.20p 399.60p 452162
27/02/2023 379.60p 400.40p 379.60p 400.00p 100480
24/02/2023 415.60p 415.60p 394.40p 394.60p 142674
23/02/2023 404.80p 406.00p 396.00p 398.60p 289470
22/02/2023 408.00p 408.00p 398.20p 401.40p 118305
21/02/2023 410.40p 412.00p 405.60p 407.80p 202058
20/02/2023 409.40p 413.00p 403.76p 411.80p 126022
17/02/2023 411.00p 411.00p 402.80p 407.60p 284120
16/02/2023 408.40p 414.20p 407.60p 411.40p 229464
15/02/2023 400.00p 408.60p 400.00p 407.80p 265921
14/02/2023 403.00p 411.40p 400.60p 401.60p 330636
13/02/2023 399.20p 408.80p 399.20p 406.40p 141092
10/02/2023 411.80p 412.20p 400.00p 401.60p 333677
09/02/2023 404.60p 413.20p 402.40p 411.80p 1785406
08/02/2023 402.80p 414.60p 402.80p 406.20p 269539
07/02/2023 400.00p 418.80p 398.92p 403.80p 1553462
06/02/2023 416.60p 424.80p 412.50p 416.60p 282142
03/02/2023 420.00p 427.20p 411.20p 426.60p 359898
02/02/2023 372.40p 428.20p 372.40p 420.00p 1198078
01/02/2023 386.40p 395.00p 385.60p 390.20p 497765
31/01/2023 385.20p 390.40p 383.60p 387.00p 825499
30/01/2023 379.60p 395.00p 379.20p 390.80p 502426
27/01/2023 395.40p 400.20p 391.80p 395.00p 1134751
26/01/2023 400.00p 406.00p 396.60p 401.00p 5797352
25/01/2023 407.40p 414.00p 401.80p 403.80p 705670
24/01/2023 404.00p 419.00p 404.00p 411.00p 214862
23/01/2023 377.40p 406.60p 377.40p 404.00p 150966
20/01/2023 400.00p 406.40p 400.00p 401.60p 147093
19/01/2023 410.00p 412.00p 404.00p 404.00p 1095495
18/01/2023 404.60p 411.00p 403.00p 410.00p 451954
17/01/2023 406.00p 409.00p 401.20p 403.20p 194590
16/01/2023 411.60p 414.40p 402.20p 406.00p 108371
13/01/2023 408.00p 414.80p 408.00p 409.60p 189038
12/01/2023 392.40p 408.80p 392.20p 408.60p 181661
11/01/2023 399.60p 404.40p 390.60p 401.00p 576170
10/01/2023 397.00p 401.40p 391.60p 398.60p 428881
09/01/2023 395.00p 401.40p 385.94p 400.80p 211365
06/01/2023 385.00p 387.60p 375.40p 386.40p 194060
05/01/2023 384.00p 387.20p 380.20p 380.20p 266384
04/01/2023 382.80p 387.80p 376.90p 382.60p 232243
03/01/2023 370.80p 393.00p 370.80p 383.20p 222912
30/12/2022 387.00p 393.80p 383.00p 387.00p 48976
29/12/2022 404.60p 404.60p 383.40p 391.00p 874626
28/12/2022 395.00p 395.00p 384.40p 388.60p 172136
23/12/2022 382.60p 388.60p 382.40p 386.40p 112871
22/12/2022 386.60p 391.02p 382.80p 384.20p 612057
21/12/2022 375.20p 391.60p 374.43p 387.60p 193238
20/12/2022 378.00p 391.20p 376.20p 384.40p 613413
19/12/2022 371.20p 390.60p 367.75p 378.80p 329611
16/12/2022 408.80p 408.80p 378.60p 383.00p 580658
15/12/2022 399.40p 401.00p 391.60p 392.20p 418908
14/12/2022 396.20p 401.60p 391.60p 397.60p 528856
13/12/2022 390.00p 405.00p 381.20p 399.60p 987637
12/12/2022 394.40p 402.20p 386.00p 397.60p 528529
09/12/2022 402.40p 402.60p 394.60p 397.40p 1951108
08/12/2022 401.40p 403.40p 397.40p 400.00p 115085
07/12/2022 402.60p 411.00p 398.80p 400.60p 444038
06/12/2022 430.80p 430.80p 407.80p 410.00p 282630
05/12/2022 426.00p 431.20p 419.60p 420.40p 90977
02/12/2022 428.00p 436.00p 427.00p 429.60p 393594
01/12/2022 410.40p 430.20p 410.00p 426.60p 160382
30/11/2022 412.00p 415.60p 410.00p 413.40p 512878
29/11/2022 416.00p 416.00p 407.80p 409.20p 282746
28/11/2022 411.40p 418.00p 407.40p 413.40p 425041
25/11/2022 408.60p 421.40p 408.60p 418.40p 273635
24/11/2022 423.60p 424.40p 418.00p 419.20p 1239249
23/11/2022 400.60p 426.40p 400.60p 422.00p 184805
22/11/2022 423.60p 427.80p 418.40p 424.00p 205101
21/11/2022 412.00p 421.40p 407.00p 420.20p 656859
18/11/2022 405.60p 417.80p 405.20p 413.60p 274905
17/11/2022 416.40p 416.40p 404.80p 410.80p 252910
16/11/2022 428.60p 432.00p 412.60p 416.80p 415236
15/11/2022 430.60p 439.00p 424.60p 427.00p 629841
14/11/2022 432.80p 436.00p 416.00p 428.40p 584578
11/11/2022 410.20p 440.58p 410.20p 433.20p 340041
10/11/2022 397.40p 420.80p 388.27p 420.80p 390889
09/11/2022 396.80p 401.00p 390.20p 397.60p 1327065
08/11/2022 391.60p 396.60p 388.60p 395.20p 360840
07/11/2022 374.40p 394.00p 372.49p 389.60p 712322
04/11/2022 382.40p 384.40p 367.00p 379.00p 261932
03/11/2022 376.80p 382.20p 373.36p 377.20p 1084228
02/11/2022 386.40p 386.40p 370.40p 381.20p 873490
01/11/2022 367.40p 379.80p 363.80p 371.60p 878621
31/10/2022 380.60p 380.60p 355.60p 359.20p 313907
28/10/2022 375.80p 385.80p 367.20p 368.40p 570013
27/10/2022 377.60p 391.00p 365.80p 374.40p 1810519
26/10/2022 432.80p 434.92p 360.20p 377.60p 3047346
25/10/2022 419.80p 438.20p 405.40p 438.00p 1197604
24/10/2022 404.60p 433.00p 404.60p 415.20p 272709
21/10/2022 405.00p 416.80p 403.60p 413.00p 379181
20/10/2022 403.60p 411.40p 398.40p 406.80p 511576
19/10/2022 412.00p 419.20p 402.40p 403.80p 249531
18/10/2022 420.60p 424.00p 413.40p 418.60p 189522
17/10/2022 416.00p 418.60p 396.60p 415.00p 331090

*Close Price adjusted for both dividends and splits