Market data

Select a section

Bytes Technology Group

(BYIT)
Sector: Software & Computer Services
357.80p
0.20p 0.06
Last updated: 09:55:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/08/2025 363.20p 365.60p 356.80p 357.60p 962,006
11/08/2025 372.00p 372.00p 362.60p 363.00p 854,324
08/08/2025 369.60p 370.20p 365.00p 370.00p 763,178
07/08/2025 367.20p 369.40p 362.20p 368.00p 498,249
06/08/2025 346.80p 364.60p 346.80p 363.00p 634,376
05/08/2025 352.20p 367.90p 352.20p 358.80p 1,155,219
04/08/2025 355.00p 366.20p 355.00p 362.40p 753,183
01/08/2025 352.00p 366.60p 352.00p 361.40p 1,304,130
31/07/2025 359.00p 363.66p 358.00p 367.00p 115,953
30/07/2025 340.40p 360.40p 340.40p 359.00p 1,242,525
29/07/2025 348.00p 354.80p 344.20p 351.60p 847,820
28/07/2025 333.40p 351.00p 333.40p 346.00p 1,047,665
25/07/2025 337.00p 341.60p 336.80p 340.40p 711,960
24/07/2025 338.40p 342.40p 334.00p 339.00p 715,141
23/07/2025 342.00p 346.60p 338.20p 338.20p 916,173
22/07/2025 336.00p 346.20p 336.00p 341.80p 939,493
21/07/2025 336.60p 342.40p 334.40p 340.60p 844,163
18/07/2025 345.00p 345.00p 334.20p 335.80p 760,196
17/07/2025 335.20p 341.40p 333.80p 340.00p 843,448
16/07/2025 339.40p 344.60p 335.00p 337.00p 1,065,276
15/07/2025 320.20p 331.80p 319.00p 330.00p 791,883
14/07/2025 324.80p 330.80p 317.60p 320.80p 1,870,355
11/07/2025 335.00p 336.20p 325.80p 328.80p 1,711,389
10/07/2025 338.00p 344.00p 334.60p 334.60p 1,982,391
09/07/2025 357.60p 369.60p 351.00p 355.40p 1,500,870
08/07/2025 363.80p 370.40p 357.00p 357.00p 1,777,055
07/07/2025 355.40p 363.80p 355.20p 363.00p 2,909,196
04/07/2025 349.60p 357.60p 343.60p 355.20p 1,438,253
03/07/2025 345.40p 358.20p 343.60p 349.80p 2,685,895
02/07/2025 392.00p 408.00p 341.60p 341.60p 10,056,726
01/07/2025 513.00p 516.00p 504.00p 508.50p 401,502
30/06/2025 515.00p 518.50p 506.00p 512.50p 370,557
27/06/2025 528.00p 528.00p 502.95p 509.00p 378,232
26/06/2025 501.00p 507.00p 501.00p 506.50p 223,571
25/06/2025 500.50p 509.62p 500.50p 504.50p 321,738
24/06/2025 494.60p 511.00p 494.60p 500.50p 685,931
23/06/2025 520.00p 520.00p 500.50p 505.50p 861,846
20/06/2025 506.50p 517.50p 506.50p 515.00p 2,054,019
19/06/2025 507.50p 511.00p 499.42p 506.50p 416,095
18/06/2025 487.80p 511.00p 487.80p 508.50p 304,597
17/06/2025 503.00p 517.00p 503.00p 510.50p 405,737
16/06/2025 492.40p 522.00p 492.40p 518.00p 296,533
13/06/2025 519.00p 527.50p 514.00p 517.50p 208,457
12/06/2025 530.50p 538.50p 527.83p 532.50p 651,722
11/06/2025 510.00p 546.00p 510.00p 535.00p 676,334
10/06/2025 535.00p 542.50p 531.00p 533.00p 216,758
09/06/2025 533.00p 535.00p 511.50p 533.50p 338,494
06/06/2025 509.50p 535.00p 509.50p 533.00p 266,276
05/06/2025 535.00p 535.00p 520.00p 529.00p 223,601
04/06/2025 525.50p 531.50p 508.00p 525.00p 239,113
03/06/2025 521.00p 524.50p 514.50p 524.00p 654,682
02/06/2025 535.50p 535.50p 513.00p 516.50p 525,325
30/05/2025 499.40p 529.84p 499.40p 525.00p 952,122
29/05/2025 549.00p 549.00p 521.50p 523.00p 2,020,299
28/05/2025 501.00p 526.00p 491.00p 526.00p 1,141,054
27/05/2025 502.50p 508.02p 497.00p 497.00p 301,933
26/05/2025 475.60p 510.00p 474.00p 497.80p 206,639
23/05/2025 475.60p 510.00p 474.00p 497.80p 206,639
22/05/2025 495.00p 523.50p 493.60p 501.50p 556,875
21/05/2025 502.50p 505.50p 497.60p 502.50p 670,069
20/05/2025 504.50p 524.50p 498.00p 507.00p 295,005
19/05/2025 505.50p 508.00p 498.20p 505.00p 523,004
16/05/2025 482.20p 517.00p 482.20p 506.50p 558,235
15/05/2025 525.00p 536.00p 503.00p 507.50p 632,255
14/05/2025 536.50p 539.00p 514.00p 521.00p 782,142
13/05/2025 531.50p 553.00p 514.16p 532.00p 996,589
12/05/2025 560.00p 563.00p 533.50p 551.00p 649,854
09/05/2025 515.50p 553.00p 515.50p 550.00p 707,657
08/05/2025 560.00p 560.00p 536.00p 539.50p 486,463
07/05/2025 519.00p 543.00p 519.00p 540.50p 365,517
06/05/2025 548.00p 548.00p 520.00p 539.00p 789,692
05/05/2025 537.00p 537.00p 514.00p 525.50p 236,624
02/05/2025 537.00p 537.00p 514.00p 525.50p 236,619
01/05/2025 511.00p 521.00p 496.00p 521.00p 261,557
30/04/2025 510.00p 510.00p 498.80p 507.00p 1,814,719
29/04/2025 494.20p 508.00p 494.20p 502.50p 353,166
28/04/2025 499.60p 506.00p 488.60p 496.00p 190,370
25/04/2025 491.60p 508.00p 484.60p 496.60p 357,060
24/04/2025 488.00p 499.20p 478.40p 484.80p 408,691
23/04/2025 500.00p 500.00p 484.20p 487.40p 406,228
22/04/2025 500.00p 501.50p 479.74p 487.00p 311,683
21/04/2025 490.80p 500.00p 488.80p 498.80p 528,424
18/04/2025 490.80p 500.00p 488.80p 498.80p 528,424
17/04/2025 490.80p 500.00p 488.80p 498.80p 528,424
16/04/2025 490.00p 496.80p 479.65p 493.40p 242,806
15/04/2025 485.40p 497.80p 464.80p 496.00p 293,262
14/04/2025 483.00p 491.60p 478.20p 488.00p 478,127
11/04/2025 468.80p 477.60p 455.60p 475.40p 537,273
10/04/2025 478.00p 479.80p 460.20p 467.40p 367,351
09/04/2025 443.40p 461.60p 440.00p 443.20p 429,106
08/04/2025 470.00p 472.20p 451.20p 464.00p 296,371
07/04/2025 437.40p 467.40p 426.26p 450.20p 757,739
04/04/2025 482.60p 489.00p 458.60p 460.40p 1,256,682
03/04/2025 474.80p 495.70p 474.60p 485.00p 293,744
02/04/2025 500.00p 500.00p 478.60p 490.80p 646,185
01/04/2025 484.20p 497.00p 473.80p 485.00p 710,900
31/03/2025 483.80p 502.50p 482.80p 485.00p 1,324,214
28/03/2025 485.00p 505.00p 485.00p 501.00p 1,617,645
27/03/2025 469.60p 495.60p 469.60p 495.40p 456,805
26/03/2025 486.60p 498.80p 472.20p 489.60p 217,916
25/03/2025 491.20p 496.00p 471.40p 493.40p 2,745,540
24/03/2025 470.00p 494.00p 470.00p 491.20p 349,406
21/03/2025 498.00p 499.40p 483.60p 489.00p 944,680
20/03/2025 493.00p 493.79p 483.40p 490.00p 621,780
19/03/2025 496.00p 496.00p 480.20p 490.60p 766,818
18/03/2025 460.00p 503.00p 453.80p 488.20p 2,694,725
17/03/2025 400.00p 422.60p 400.00p 414.40p 399,127
14/03/2025 423.40p 423.40p 400.20p 416.60p 254,369
13/03/2025 408.80p 410.00p 403.00p 404.00p 737,446
12/03/2025 418.60p 418.60p 408.00p 410.00p 667,527
11/03/2025 426.00p 426.00p 408.20p 410.00p 1,601,526
10/03/2025 427.60p 427.60p 406.67p 410.60p 253,471
07/03/2025 415.00p 430.00p 408.20p 417.60p 368,660
06/03/2025 405.60p 423.00p 405.60p 419.20p 302,953
05/03/2025 418.60p 421.20p 412.60p 415.40p 270,632
04/03/2025 430.00p 430.00p 409.80p 410.40p 624,202
03/03/2025 425.80p 427.20p 418.00p 421.20p 329,287
28/02/2025 436.00p 436.00p 419.40p 419.40p 1,026,423
27/02/2025 431.80p 438.09p 426.00p 426.00p 1,636,290
26/02/2025 434.60p 443.23p 432.00p 440.00p 321,308
25/02/2025 439.00p 442.80p 434.80p 436.60p 806,384
24/02/2025 444.00p 453.80p 438.00p 440.20p 491,137
21/02/2025 447.00p 457.00p 442.40p 443.40p 237,675
20/02/2025 438.40p 455.80p 438.40p 444.00p 223,408
19/02/2025 438.40p 452.80p 438.40p 447.00p 1,953,366
18/02/2025 438.40p 454.40p 438.40p 446.00p 1,771,430
17/02/2025 447.00p 453.20p 444.40p 451.60p 323,650
14/02/2025 444.00p 455.00p 441.20p 448.00p 311,531
13/02/2025 458.60p 458.80p 443.80p 448.20p 524,105

Market data

Select a section