Bytes Technology Group (BYIT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/02/2025 438.40p 455.80p 438.40p 444.00p 223408
19/02/2025 438.40p 452.80p 438.40p 447.00p 1953366
18/02/2025 438.40p 454.40p 438.40p 446.00p 1771430
17/02/2025 447.00p 453.20p 444.40p 451.60p 323650
14/02/2025 444.00p 455.00p 441.20p 448.00p 311531
13/02/2025 458.60p 458.80p 443.80p 448.20p 524105
12/02/2025 476.40p 476.40p 445.00p 446.20p 947857
11/02/2025 473.20p 474.80p 457.00p 461.60p 522720
10/02/2025 464.80p 475.40p 458.40p 473.60p 489205
07/02/2025 459.40p 475.20p 456.40p 460.00p 667573
06/02/2025 468.00p 473.80p 449.60p 471.80p 287504
05/02/2025 459.40p 464.80p 453.00p 463.00p 528200
04/02/2025 437.60p 467.80p 437.60p 462.60p 479424
03/02/2025 453.60p 458.60p 447.00p 457.60p 385172
31/01/2025 460.20p 466.20p 458.00p 462.20p 274999
30/01/2025 432.60p 464.80p 432.60p 460.60p 386049
29/01/2025 446.00p 454.40p 446.00p 451.00p 550771
28/01/2025 435.00p 451.00p 435.00p 451.00p 642501
27/01/2025 441.00p 441.00p 427.00p 440.60p 355463
24/01/2025 441.80p 442.40p 433.60p 439.20p 585663
23/01/2025 437.00p 437.00p 426.60p 430.40p 418298
22/01/2025 415.00p 437.00p 415.00p 430.60p 335474
21/01/2025 425.60p 434.00p 425.60p 432.80p 935399
20/01/2025 422.00p 435.00p 421.00p 430.00p 859495
17/01/2025 431.20p 441.40p 429.40p 432.00p 552918
16/01/2025 425.40p 432.80p 415.20p 432.80p 318996
15/01/2025 413.00p 421.80p 410.80p 421.80p 290809
14/01/2025 411.00p 421.40p 405.00p 405.00p 327537
13/01/2025 412.40p 421.00p 410.80p 414.80p 371687
10/01/2025 418.60p 424.40p 414.40p 417.00p 318520
09/01/2025 416.20p 423.60p 409.80p 423.60p 461926
08/01/2025 435.40p 435.40p 416.20p 416.20p 401228
07/01/2025 433.40p 441.00p 429.80p 431.60p 244792
06/01/2025 428.00p 441.40p 422.22p 438.00p 574558
03/01/2025 415.40p 427.00p 410.40p 419.40p 226864
02/01/2025 436.60p 436.60p 415.00p 422.40p 161112
31/12/2024 410.00p 428.20p 410.00p 422.60p 37536
30/12/2024 418.00p 427.00p 412.20p 416.00p 223455
27/12/2024 418.00p 429.60p 418.00p 423.00p 195200
24/12/2024 428.20p 433.00p 418.40p 422.40p 86439
23/12/2024 421.60p 437.00p 418.20p 422.80p 308650
20/12/2024 428.40p 429.20p 418.76p 425.40p 837011
19/12/2024 415.80p 438.80p 415.80p 425.60p 436323
18/12/2024 441.20p 457.80p 434.60p 434.60p 243968
17/12/2024 452.60p 452.60p 433.20p 439.20p 357921
16/12/2024 436.80p 453.20p 434.00p 439.00p 161433
13/12/2024 440.00p 446.20p 439.20p 440.60p 221432
12/12/2024 454.40p 460.80p 440.00p 442.80p 161196
11/12/2024 474.20p 474.20p 452.20p 455.60p 226395
10/12/2024 463.40p 464.80p 454.60p 454.60p 217735
09/12/2024 473.60p 473.60p 459.80p 460.20p 264193
06/12/2024 474.20p 474.20p 457.20p 462.20p 178736
05/12/2024 445.00p 464.20p 445.00p 462.40p 314094
04/12/2024 455.20p 464.80p 453.60p 462.20p 425615
03/12/2024 462.80p 462.80p 453.60p 457.80p 298100
02/12/2024 434.00p 458.60p 434.00p 457.60p 383042
29/11/2024 462.80p 462.80p 451.60p 453.60p 219389
28/11/2024 450.00p 455.00p 449.78p 451.60p 191246
27/11/2024 432.80p 461.40p 432.80p 450.00p 520719
26/11/2024 450.00p 457.20p 449.60p 451.00p 744209
25/11/2024 450.00p 462.60p 450.00p 458.00p 579609
22/11/2024 440.00p 456.58p 440.00p 454.60p 484210
21/11/2024 440.00p 447.60p 431.20p 447.60p 974138
20/11/2024 442.40p 453.40p 428.80p 429.00p 539043
19/11/2024 445.00p 449.31p 440.00p 447.20p 218389
18/11/2024 445.40p 452.00p 443.20p 447.20p 259760
15/11/2024 443.20p 465.40p 443.20p 448.60p 491446
14/11/2024 464.60p 468.40p 455.20p 464.20p 520731
13/11/2024 470.00p 470.00p 455.40p 460.20p 491266

*Close Price adjusted for both dividends and splits